Lineage Cell Therapeutics Inc (BT3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 3.33333333333 | 0.6 | 0.7 | 0.5799999 | 6931 | 0.63089725 | DE |
| 4 | 0.07 | 12.7272727273 | 0.55 | 0.7 | 0.505 | 8417 | 0.59928523 | DE |
| 12 | -0.255 | -29.1428571429 | 0.875 | 0.875 | 0.468 | 9400 | 0.55872426 | DE |
| 26 | -0.24 | -27.9069767442 | 0.86 | 0.875 | 0.468 | 6560 | 0.57623994 | DE |
| 52 | -0.305 | -32.972972973 | 0.925 | 1.41 | 0.468 | 5243 | 0.73819324 | DE |
| 156 | -0.64 | -50.7936507937 | 1.26 | 1.41 | 0.468 | 4395 | 0.75648806 | DE |
| 260 | -0.64 | -50.7936507937 | 1.26 | 1.41 | 0.468 | 4395 | 0.75648806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 0.6949999 | 0.115 | 19.83 | 0.62 | 0.6949999 | 0.5799999 | 12982 |
| 1738358820 | 0.5799999 | -0.03 | -4.92 | 0.63 | 0.63 | 0.5799999 | 6948 |
| 1738272420 | 0.61 | 0.02 | 3.39 | 0.625 | 0.625 | 0.61 | 2800 |
| 1738186020 | 0.59 | -0.015 | -2.48 | 0.7 | 0.7 | 0.59 | 7414 |
| 1738099620 | 0.605 | 0.0400001 | 7.08 | 0.6 | 0.605 | 0.6 | 4511 |
| 1738013220 | 0.5649999 | -0.025 | -4.24 | 0.605 | 0.605 | 0.5649999 | 1606 |
| 1737754020 | 0.59 | -0.025 | -4.07 | 0.625 | 0.625 | 0.59 | 11065 |
| 1737667620 | 0.615 | -0.025 | -3.91 | 0.67 | 0.67 | 0.605 | 4474 |
| 1737581220 | 0.64 | 0.0600001 | 10.34 | 0.5749999 | 0.665 | 0.5649999 | 39372 |
| 1737494820 | 0.5799999 | 0.0249999 | 4.50 | 0.5799999 | 0.5799999 | 0.5799999 | 1724 |
| 1737408420 | 0.555 | -0.02 | -3.48 | 0.585 | 0.585 | 0.555 | 3342 |
| 1737149220 | 0.5749999 | 0.0299999 | 5.50 | 0.5749999 | 0.5749999 | 0.5749999 | 8620 |
| 1737062820 | 0.545 | 0.02 | 3.81 | 0.545 | 0.545 | 0.545 | 14 |
| 1736976420 | 0.525 | -0.015 | -2.78 | 0.52 | 0.55 | 0.52 | 1297 |
| 1736890020 | 0.54 | -0.035 | -6.09 | 0.54 | 0.54 | 0.54 | 1250 |
| 1736803620 | 0.5749999 | 0.0249999 | 4.55 | 0.54 | 0.5749999 | 0.54 | 6425 |
| 1736544420 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1736458020 | 0.55 | 0.01 | 1.85 | 0.505 | 0.615 | 0.505 | 34001 |
| 1736371620 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1736285220 | 0.54 | -0.005 | -0.92 | 0.55 | 0.56 | 0.535 | 3668 |
| 1736198820 | 0.545 | -0.015 | -2.68 | 0.625 | 0.645 | 0.545 | 7361 |
| 1735939620 | 0.56 | 0.045 | 8.74 | 0.505 | 0.56 | 0.5 | 2739 |
| 1735853220 | 0.515 | -0.025 | -4.63 | 0.498 | 0.515 | 0.498 | 17421 |
| 1735594020 | 0.54 | 0.02 | 3.85 | 0.555 | 0.555 | 0.53 | 12812 |
| 1735334820 | 0.52 | -0.005 | -0.95 | 0.51 | 0.55 | 0.488 | 72449 |
| 1734989220 | 0.525 | -0.01 | -1.87 | 0.545 | 0.63 | 0.525 | 45153 |
| 1734730020 | 0.535 | 0.015 | 2.88 | 0.535 | 0.535 | 0.535 | 200 |
| 1734643620 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1734557220 | 0.52 | 0.04 | 8.33 | 0.52 | 0.52 | 0.52 | 463 |
| 1734470820 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 2000 |
| 1734384420 | 0.48 | 0.006 | 1.27 | 0.505 | 0.505 | 0.48 | 4613 |
| 1734125220 | 0.474 | -0.071 | -13.03 | 0.478 | 0.478 | 0.468 | 3893 |
| 1734038820 | 0.545 | -0.015 | -2.68 | 0.54 | 0.545 | 0.54 | 4038 |
| 1733952420 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1733866020 | 0.56 | -0.015 | -2.61 | 0.585 | 0.595 | 0.56 | 3406 |
| 1733779620 | 0.5749999 | 0.0349999 | 6.48 | 0.54 | 0.5749999 | 0.54 | 2036 |
| 1733520420 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1733434020 | 0.54 | -0.005 | -0.92 | 0.482 | 0.54 | 0.482 | 2327 |
| 1733347620 | 0.545 | -0.05 | -8.40 | 0.545 | 0.545 | 0.545 | 2995 |
| 1733261220 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1733174820 | 0.595 | 0.035 | 6.25 | 0.5799999 | 0.595 | 0.5799999 | 640 |
| 1732915620 | 0.56 | 0.035 | 6.67 | 0.56 | 0.56 | 0.56 | 5600 |
| 1732829220 | 0.525 | -0.005 | -0.94 | 0.525 | 0.525 | 0.525 | 5000 |
| 1732742820 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1732656420 | 0.53 | -0.015 | -2.75 | 0.53 | 0.53 | 0.53 | 18797 |
| 1732570020 | 0.545 | -0.02 | -3.54 | 0.486 | 0.545 | 0.486 | 31425 |
| 1732310820 | 0.5649999 | -0.06 | -9.60 | 0.595 | 0.595 | 0.5649999 | 4366 |
| 1732224420 | 0.625 | 0.005 | 0.81 | 0.625 | 0.625 | 0.625 | 1500 |
| 1732138020 | 0.62 | -0.2 | -24.39 | 0.635 | 0.685 | 0.615 | 7987 |
| 1732051620 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1731965220 | 0.8199999 | -0.055 | -6.29 | 0.8 | 0.8199999 | 0.8 | 2857 |
| 1731706020 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1731619620 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1731533220 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1731446820 | 0.875 | 0.095 | 12.18 | 0.875 | 0.875 | 0.875 | 14 |
| 1731360360 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1731101160 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1731014760 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1730928360 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 38 |
| 1730790000 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1730703600 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
