Lineage Cell Therapeutics Inc (LCTX)

LCTX
🏛️ Vereinigte Staaten →
1.71
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.55 1.72 1.51 1.71 2.3M
2025-09-25 1.54 1.59 1.52 1.55 1.2M
2025-09-24 1.59 1.63 1.50 1.60 1.3M
2025-09-23 1.62 1.64 1.55 1.59 1.2M
2025-09-22 1.47 1.64 1.47 1.62 2.0M
2025-09-19 1.58 1.58 1.46 1.53 1.9M
2025-09-18 1.43 1.62 1.40 1.55 3.6M
2025-09-17 1.39 1.42 1.35 1.39 1.2M
2025-09-16 1.37 1.42 1.32 1.38 1.6M
2025-09-15 1.35 1.36 1.28 1.35 1.6M
2025-09-12 1.29 1.42 1.27 1.34 3.1M
2025-09-11 1.21 1.30 1.21 1.29 1.8M
2025-09-10 1.26 1.27 1.20 1.21 0.9M
2025-09-09 1.25 1.28 1.24 1.27 0.8M
2025-09-08 1.25 1.26 1.22 1.24 0.7M
2025-09-05 1.20 1.23 1.19 1.22 0.7M
2025-09-04 1.24 1.24 1.20 1.20 0.3M
2025-09-03 1.23 1.24 1.20 1.23 0.5M
2025-09-02 1.20 1.25 1.14 1.22 2.6M
2025-08-29 1.22 1.23 1.15 1.17 1.0M
2025-08-28 1.24 1.24 1.20 1.21 0.7M
2025-08-27 1.28 1.31 1.22 1.22 2.0M
2025-08-26 1.25 1.30 1.20 1.25 2.3M
2025-08-25 1.21 1.21 1.17 1.17 0.6M
2025-08-22 1.17 1.24 1.17 1.20 0.7M
2025-08-21 1.18 1.19 1.15 1.17 0.8M
2025-08-20 1.25 1.27 1.17 1.19 1.4M
2025-08-19 1.27 1.29 1.22 1.24 1.9M
2025-08-18 1.23 1.28 1.19 1.28 2.0M
2025-08-15 1.03 1.31 1.03 1.20 7.4M
2025-08-14 1.01 1.05 1.00 1.02 0.8M
2025-08-13 0.97 1.05 0.97 1.03 1.2M
2025-08-12 1.02 1.05 0.99 1.01 1.2M
2025-08-11 0.98 1.05 0.98 1.01 1.0M
2025-08-08 0.96 1.00 0.95 0.98 0.7M
2025-08-07 1.00 1.02 0.95 0.95 1.0M
2025-08-06 0.97 1.02 0.96 0.99 1.1M
2025-08-05 0.97 1.00 0.95 0.96 0.8M
2025-08-04 1.00 1.02 0.95 0.97 1.0M
2025-08-01 1.01 1.05 0.96 0.99 2.0M
2025-07-31 1.06 1.09 1.01 1.02 0.8M
2025-07-30 1.06 1.08 1.00 1.03 1.6M
2025-07-29 1.18 1.18 1.07 1.07 1.9M
2025-07-28 1.14 1.21 1.13 1.17 1.8M
2025-07-25 1.16 1.21 1.12 1.13 1.7M
2025-07-24 1.06 1.18 1.03 1.15 3.7M
2025-07-23 0.96 1.10 0.96 1.08 2.4M
2025-07-22 0.94 0.97 0.93 0.95 0.9M
2025-07-21 0.97 1.02 0.94 0.94 1.3M
2025-07-18 1.00 1.01 0.95 0.96 1.5M
2025-07-17 1.02 1.05 0.99 0.99 1.6M
2025-07-16 1.03 1.06 1.01 1.02 1.4M
2025-07-15 1.08 1.10 1.00 1.00 1.4M
2025-07-14 1.03 1.12 1.01 1.07 2.3M
2025-07-11 1.01 1.03 0.99 1.03 1.0M
2025-07-10 1.05 1.09 0.97 1.02 1.9M
2025-07-09 1.00 1.07 0.99 1.06 1.4M
2025-07-08 0.95 1.03 0.94 0.99 1.0M
2025-07-07 1.01 1.02 0.93 0.95 1.4M
2025-07-03 1.04 1.06 0.99 1.01 0.9M
2025-07-02 0.91 1.03 0.91 1.02 2.5M
2025-07-01 0.90 0.96 0.85 0.90 3.5M
2025-06-30 0.97 1.01 0.87 0.91 7.2M
2025-06-27 0.98 1.09 0.91 0.94 23.7M
2025-06-26 1.05 1.09 0.96 0.96 3.0M
2025-06-25 1.09 1.10 0.99 1.07 3.0M
2025-06-24 0.99 1.15 0.99 1.08 4.7M
2025-06-23 0.99 1.05 0.88 0.96 8.1M
2025-06-20 0.93 0.95 0.86 0.95 4.0M
2025-06-18 0.86 0.93 0.83 0.92 4.1M
2025-06-17 0.87 0.88 0.81 0.86 2.8M
2025-06-16 0.83 0.87 0.80 0.87 4.5M
2025-06-13 0.69 0.85 0.69 0.81 4.8M
2025-06-12 0.71 0.71 0.67 0.70 1.5M
2025-06-11 0.75 0.79 0.70 0.70 2.0M
2025-06-10 0.72 0.83 0.71 0.75 7.4M
2025-06-09 0.68 0.74 0.68 0.72 2.1M
2025-06-06 0.67 0.68 0.65 0.68 0.9M
2025-06-05 0.66 0.67 0.65 0.66 0.8M
2025-06-04 0.68 0.68 0.65 0.66 0.7M
2025-06-03 0.67 0.68 0.66 0.68 1.1M
2025-06-02 0.68 0.68 0.65 0.67 1.0M
2025-05-30 0.67 0.68 0.64 0.67 1.0M
2025-05-29 0.66 0.70 0.64 0.69 0.7M
2025-05-28 0.68 0.70 0.64 0.65 1.2M
2025-05-27 0.71 0.76 0.66 0.68 2.4M
2025-05-23 0.60 0.70 0.60 0.70 2.4M
2025-05-22 0.51 0.61 0.50 0.60 2.0M
2025-05-21 0.49 0.51 0.48 0.51 0.8M
2025-05-20 0.49 0.50 0.49 0.49 0.9M
2025-05-19 0.48 0.50 0.45 0.50 1.0M
2025-05-16 0.46 0.49 0.46 0.46 0.9M
2025-05-15 0.47 0.47 0.45 0.47 0.6M
2025-05-14 0.47 0.49 0.46 0.46 0.9M
2025-05-13 0.48 0.48 0.45 0.47 1.2M
2025-05-12 0.48 0.49 0.45 0.48 0.9M
2025-05-09 0.46 0.47 0.44 0.44 1.3M
2025-05-08 0.45 0.48 0.43 0.47 0.7M
2025-05-07 0.43 0.44 0.43 0.44 0.5M
2025-05-06 0.48 0.48 0.43 0.44 0.7M
2025-05-05 0.49 0.49 0.46 0.46 0.5M
2025-05-02 0.48 0.50 0.47 0.49 0.4M
2025-05-01 0.50 0.51 0.47 0.50 0.5M
2025-04-30 0.47 0.50 0.47 0.50 1.5M
2025-04-29 0.46 0.48 0.46 0.47 0.7M
2025-04-28 0.50 0.51 0.46 0.46 0.8M
2025-04-25 0.49 0.51 0.47 0.49 0.8M
2025-04-24 0.47 0.50 0.46 0.50 1.3M
2025-04-23 0.43 0.47 0.42 0.47 1.2M
2025-04-22 0.41 0.44 0.40 0.43 0.9M
2025-04-21 0.42 0.42 0.40 0.40 1.6M
2025-04-17 0.41 0.44 0.41 0.41 1.2M
2025-04-16 0.43 0.45 0.42 0.42 1.1M
2025-04-15 0.44 0.47 0.43 0.43 0.9M
2025-04-14 0.46 0.47 0.43 0.44 1.0M
2025-04-11 0.42 0.47 0.40 0.47 1.0M
2025-04-10 0.40 0.42 0.38 0.41 0.8M
2025-04-09 0.39 0.42 0.37 0.41 1.4M
2025-04-08 0.41 0.41 0.39 0.39 1.2M
2025-04-07 0.41 0.42 0.38 0.40 1.8M
2025-04-04 0.42 0.44 0.40 0.43 2.0M
2025-04-03 0.41 0.42 0.41 0.42 1.1M
2025-04-02 0.41 0.45 0.41 0.44 1.0M
2025-04-01 0.47 0.47 0.40 0.41 2.5M
2025-03-31 0.49 0.49 0.45 0.45 1.8M
2025-03-28 0.50 0.50 0.48 0.49 1.3M
2025-03-27 0.50 0.51 0.47 0.50 1.5M
2025-03-26 0.52 0.52 0.50 0.50 1.3M
2025-03-25 0.53 0.54 0.52 0.52 0.7M
2025-03-24 0.52 0.55 0.50 0.54 1.6M
2025-03-21 0.50 0.54 0.49 0.51 6.4M
2025-03-20 0.49 0.53 0.49 0.50 2.0M
2025-03-19 0.48 0.53 0.48 0.49 1.2M
2025-03-18 0.50 0.51 0.48 0.48 2.4M
2025-03-17 0.53 0.53 0.50 0.50 2.9M
2025-03-14 0.52 0.55 0.52 0.52 0.9M
2025-03-13 0.54 0.56 0.52 0.52 2.2M
2025-03-12 0.53 0.55 0.52 0.52 1.7M
2025-03-11 0.54 0.55 0.50 0.53 1.7M
2025-03-10 0.55 0.58 0.51 0.53 1.9M
2025-03-07 0.55 0.56 0.52 0.53 0.9M
2025-03-06 0.52 0.57 0.51 0.53 2.0M
2025-03-05 0.53 0.55 0.52 0.52 1.5M
2025-03-04 0.51 0.56 0.50 0.53 1.2M
2025-03-03 0.58 0.59 0.51 0.51 1.3M
2025-02-28 0.57 0.60 0.55 0.56 1.2M
2025-02-27 0.64 0.65 0.57 0.57 1.7M
2025-02-26 0.65 0.67 0.61 0.63 0.8M
2025-02-25 0.67 0.68 0.63 0.64 0.9M
2025-02-24 0.69 0.69 0.66 0.66 0.6M
2025-02-21 0.72 0.73 0.68 0.68 0.8M
2025-02-20 0.72 0.72 0.69 0.69 0.4M
2025-02-19 0.74 0.75 0.71 0.72 0.7M
2025-02-18 0.70 0.75 0.70 0.72 1.4M
2025-02-14 0.69 0.70 0.66 0.69 0.8M
2025-02-13 0.65 0.70 0.65 0.69 1.0M
2025-02-12 0.65 0.67 0.63 0.64 0.6M
2025-02-11 0.67 0.67 0.63 0.65 0.8M
2025-02-10 0.68 0.70 0.65 0.66 0.9M
2025-02-07 0.70 0.71 0.67 0.67 0.7M
2025-02-06 0.71 0.73 0.69 0.70 1.2M
2025-02-05 0.69 0.71 0.66 0.71 1.1M
2025-02-04 0.69 0.72 0.64 0.66 1.7M
2025-02-03 0.60 0.72 0.60 0.69 4.2M
2025-01-31 0.63 0.68 0.58 0.60 1.8M
2025-01-30 0.62 0.64 0.61 0.63 0.6M
2025-01-29 0.68 0.68 0.60 0.60 2.4M
2025-01-28 0.63 0.63 0.60 0.63 0.7M
2025-01-27 0.64 0.65 0.60 0.62 0.8M
2025-01-24 0.66 0.66 0.61 0.64 1.1M
2025-01-23 0.68 0.69 0.62 0.63 1.2M
2025-01-22 0.60 0.69 0.60 0.68 3.0M
2025-01-21 0.59 0.60 0.58 0.59 7.3M
2025-01-17 0.58 0.59 0.55 0.59 0.7M
2025-01-16 0.58 0.58 0.56 0.57 0.3M
2025-01-15 0.56 0.59 0.55 0.58 0.8M
2025-01-14 0.59 0.59 0.54 0.55 1.3M
2025-01-13 0.58 0.60 0.55 0.60 1.8M
2025-01-10 0.55 0.58 0.51 0.58 1.7M
2025-01-08 0.57 0.57 0.53 0.53 1.1M
2025-01-07 0.56 0.58 0.56 0.58 1.3M
2025-01-06 0.60 0.61 0.54 0.55 2.4M
2025-01-03 0.54 0.59 0.50 0.59 5.6M
2025-01-02 0.51 0.53 0.50 0.52 12.2M