Skip to main content

Longeveron Inc (NQ: LGVN )

1.100 -0.020 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.100 1.140 1.089 1.100 158,376 -0.02(-1.79%)
May 23, 2024 1.170 1.170 1.100 1.120 254,023 -0.04(-3.45%)
May 22, 2024 1.160 1.180 1.120 1.160 160,619 -0.03(-2.52%)
May 21, 2024 1.250 1.250 1.145 1.190 290,896 -0.05(-3.64%)
May 20, 2024 1.290 1.290 1.205 1.235 345,065 -0.04(-3.52%)
May 17, 2024 1.310 1.320 1.260 1.280 232,595 -0.01(-0.78%)
May 16, 2024 1.350 1.350 1.270 1.290 350,886 -0.05(-3.73%)
May 15, 2024 1.420 1.490 1.290 1.340 497,867 -0.05(-3.60%)
May 14, 2024 1.280 1.580 1.280 1.390 714,084 +0.09(+6.92%)
May 13, 2024 1.450 1.480 1.240 1.300 491,303 -0.16(-10.65%)
May 10, 2024 1.590 1.590 1.430 1.455 300,439 -0.08(-5.52%)
May 09, 2024 1.670 1.679 1.515 1.540 343,607 -0.12(-7.23%)
May 08, 2024 1.710 1.710 1.600 1.660 231,370 -0.02(-1.19%)
May 07, 2024 1.670 1.730 1.650 1.680 352,743 +0.00(+0.00%)
May 06, 2024 1.770 1.771 1.660 1.680 288,442 -0.07(-4.00%)
May 03, 2024 1.810 1.880 1.730 1.750 395,492 -0.06(-3.31%)
May 02, 2024 1.780 2.080 1.700 1.810 1,695,463 +0.07(+4.02%)
May 01, 2024 1.740 1.820 1.690 1.740 143,969 +0.03(+1.75%)
Apr 30, 2024 1.670 1.800 1.640 1.710 204,635 +0.02(+1.18%)
Apr 29, 2024 1.750 1.750 1.600 1.690 166,643 -0.06(-3.43%)
Apr 26, 2024 1.670 1.790 1.620 1.750 373,405 +0.08(+4.79%)
Apr 25, 2024 1.720 1.720 1.600 1.670 322,081 -0.05(-2.91%)
Apr 24, 2024 1.830 1.830 1.680 1.720 322,393 -0.10(-5.49%)
Apr 23, 2024 1.910 1.920 1.760 1.820 275,575 -0.05(-2.67%)
Apr 22, 2024 1.980 2.060 1.810 1.870 484,704 -0.05(-2.60%)
Apr 19, 2024 1.920 2.100 1.900 1.920 459,014 -0.09(-4.48%)
Apr 18, 2024 2.090 2.290 1.930 2.010 1,000,496 -0.08(-3.83%)
Apr 17, 2024 2.530 2.678 1.930 2.090 3,353,893 -1.44(-40.79%)
Apr 16, 2024 2.970 4.250 2.600 3.530 9,527,160 +0.60(+20.48%)
Apr 15, 2024 2.390 3.410 2.150 2.930 56,960,312 +1.24(+73.37%)
Apr 12, 2024 2.180 2.180 1.620 1.690 519,012 -0.33(-16.34%)
Apr 11, 2024 2.170 2.246 2.010 2.020 295,644 -0.23(-10.22%)
Apr 10, 2024 2.010 2.320 2.000 2.250 421,263 +0.11(+5.14%)
Apr 09, 2024 2.010 2.175 1.910 2.140 1,353,400 -0.01(-0.47%)
Apr 08, 2024 3.740 5.470 2.030 2.150 50,471,012 -0.05(-2.27%)
Apr 05, 2024 2.060 2.250 1.830 2.200 2,659,818 +0.17(+8.37%)
Apr 04, 2024 2.480 2.570 2.020 2.030 270,195 -0.47(-18.80%)
Apr 03, 2024 2.790 2.790 2.400 2.500 99,378 -0.25(-9.09%)
Apr 02, 2024 2.870 2.992 2.700 2.750 35,893 -0.10(-3.51%)
Apr 01, 2024 3.160 3.250 2.815 2.850 104,645 -0.40(-12.31%)
Mar 28, 2024 3.640 3.640 3.200 3.250 154,226 +0.14(+4.50%)
Mar 27, 2024 2.920 3.600 2.920 3.110 122,510 +2.77(+804.86%)
Mar 26, 2024 0.3949 0.4180 0.3313 0.3437 626,630 -0.06(-14.61%)
Mar 25, 2024 0.4000 0.4298 0.3800 0.4025 303,921 +0.02(+5.37%)
Mar 22, 2024 0.4000 0.4049 0.3650 0.3820 120,469 -0.01(-2.05%)
Mar 21, 2024 0.3680 0.4070 0.3600 0.3900 187,056 +0.03(+7.91%)
Mar 20, 2024 0.4200 0.4401 0.3500 0.3614 436,271 -0.09(-19.97%)
Mar 19, 2024 0.4400 0.4586 0.4400 0.4516 174,839 +0.01(+2.38%)
Mar 18, 2024 0.4740 0.4860 0.4400 0.4411 98,109 -0.01(-1.98%)
Mar 15, 2024 0.4660 0.4760 0.4500 0.4500 60,567 -0.01(-2.17%)
Mar 14, 2024 0.4780 0.4780 0.4600 0.4600 71,089 -0.01(-2.38%)
Mar 13, 2024 0.4653 0.5051 0.4650 0.4712 89,395 -0.01(-1.77%)
Mar 12, 2024 0.5300 0.5294 0.4569 0.4797 229,936 -0.03(-6.49%)
Mar 11, 2024 0.5200 0.5350 0.5100 0.5130 81,886 -0.01(-1.35%)
Mar 08, 2024 0.5200 0.5300 0.5150 0.5200 65,264 +0.01(+0.97%)
Mar 07, 2024 0.5303 0.5379 0.5110 0.5150 75,568 -0.02(-2.83%)
Mar 06, 2024 0.5100 0.5500 0.5080 0.5300 190,985 +0.00(+0.57%)
Mar 05, 2024 0.5300 0.5300 0.5120 0.5270 46,835 +0.02(+3.13%)
Mar 04, 2024 0.5400 0.5497 0.5081 0.5110 76,734 -0.03(-5.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.