XASE
Datos históricos de Lineage Cell Therapeutics, Inc.
Lineage Cell Therapeutics, Inc. · LCTX
$0.99
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:25 UTC
- Variación en el periodo
- −40.12%
- Máximo
- US$2.09
- 3 de noviembre de 2025
- Mínimo
- US$0.88
- 1 de octubre de 2026
- Volumen medio diario
- 1.4 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.02 | 1.03 | 0.98 | 0.99 | −3.50% | 1.16 M |
| 8 oct 2026 | 0.95 | 1.05 | 0.93 | 1.03 | +8.70% | 2.01 M |
| 7 oct 2026 | 0.94 | 0.97 | 0.92 | 0.95 | +1.03% | 1.48 M |
| 6 oct 2026 | 0.94 | 0.97 | 0.93 | 0.94 | +1.13% | 967,620.754 |
| 5 oct 2026 | 0.93 | 0.96 | 0.91 | 0.93 | −0.31% | 1.39 M |
| 2 oct 2026 | 0.92 | 0.96 | 0.89 | 0.93 | +2.89% | 1.25 M |
| 1 oct 2026 | 0.96 | 0.97 | 0.88 | 0.90 | −5.39% | 1.65 M |
| 30 sep 2026 | 0.95 | 0.99 | 0.94 | 0.96 | +0.87% | 1.27 M |
| 29 sep 2026 | 0.98 | 0.99 | 0.92 | 0.95 | −2.42% | 2.59 M |
| 28 sep 2026 | 1.02 | 1.04 | 0.96 | 0.97 | −5.73% | 1.57 M |
| 25 sep 2026 | 0.95 | 1.04 | 0.94 | 1.03 | +8.67% | 2.48 M |
| 24 sep 2026 | 0.95 | 0.97 | 0.91 | 0.95 | −0.93% | 2.44 M |
| 23 sep 2026 | 1.02 | 1.04 | 0.96 | 0.96 | −8.01% | 2.63 M |
| 22 sep 2026 | 1.02 | 1.05 | 1.00 | 1.04 | +2.97% | 847,525.877 |
| 21 sep 2026 | 1.03 | 1.05 | 1.01 | 1.01 | −1.94% | 730,633.637 |
| 18 sep 2026 | 1.02 | 1.06 | 1.00 | 1.03 | 0.00% | 3.21 M |
| 17 sep 2026 | 1.10 | 1.10 | 1.03 | 1.03 | −3.74% | 901,699.206 |
| 16 sep 2026 | 1.06 | 1.12 | 1.03 | 1.07 | +0.94% | 1.64 M |
| 15 sep 2026 | 1.06 | 1.07 | 1.02 | 1.06 | −0.93% | 1.4 M |
| 14 sep 2026 | 1.01 | 1.08 | 1.01 | 1.07 | +5.94% | 1.84 M |
| 11 sep 2026 | 1.02 | 1.03 | 1.00 | 1.01 | −0.98% | 913,445.513 |
| 10 sep 2026 | 1.02 | 1.03 | 1.00 | 1.02 | −0.97% | 1.2 M |
| 9 sep 2026 | 1.11 | 1.12 | 1.03 | 1.03 | −5.50% | 1.36 M |
| 8 sep 2026 | 1.10 | 1.16 | 1.09 | 1.09 | +0.93% | 1.31 M |
| 4 sep 2026 | 1.09 | 1.11 | 1.08 | 1.08 | −1.82% | 535,726.208 |
| 3 sep 2026 | 1.11 | 1.12 | 1.09 | 1.10 | −0.90% | 917,013.831 |
| 2 sep 2026 | 1.08 | 1.14 | 1.08 | 1.11 | +2.78% | 675,975.19 |
| 1 sep 2026 | 1.10 | 1.12 | 1.08 | 1.08 | −1.82% | 905,661.247 |
| 31 ago 2026 | 1.11 | 1.13 | 1.10 | 1.10 | −0.90% | 583,452.877 |
| 28 ago 2026 | 1.16 | 1.18 | 1.11 | 1.11 | −4.31% | 587,284.477 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.