Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Longeveron Inc (NQ: LGVN )

1.890 +0.020 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.850 1.915 1.822 1.890 197,327 +0.02(+1.07%)
Nov 21, 2024 1.880 1.900 1.810 1.870 269,339 +0.02(+1.08%)
Nov 20, 2024 1.840 1.900 1.782 1.850 299,273 +0.00(+0.00%)
Nov 19, 2024 1.920 1.920 1.735 1.850 702,120 -0.08(-4.15%)
Nov 18, 2024 2.000 2.060 1.880 1.930 643,841 -0.05(-2.53%)
Nov 15, 2024 2.070 2.080 1.850 1.980 383,896 -0.10(-4.81%)
Nov 14, 2024 2.090 2.120 2.000 2.080 492,491 -0.04(-1.89%)
Nov 13, 2024 2.180 2.250 2.060 2.120 709,860 -0.18(-7.83%)
Nov 12, 2024 2.250 2.310 2.080 2.300 929,105 +0.13(+5.99%)
Nov 11, 2024 2.200 2.220 2.090 2.170 356,239 -0.03(-1.36%)
Nov 08, 2024 2.220 2.240 2.150 2.200 280,859 +0.00(+0.00%)
Nov 07, 2024 2.150 2.260 2.140 2.200 319,043 +0.05(+2.33%)
Nov 06, 2024 2.270 2.270 2.135 2.150 381,646 -0.10(-4.44%)
Nov 05, 2024 2.140 2.260 2.123 2.250 349,825 +0.09(+4.17%)
Nov 04, 2024 2.030 2.210 1.930 2.160 608,281 +0.13(+6.40%)
Nov 01, 2024 2.100 2.120 2.030 2.030 379,146 -0.06(-2.87%)
Oct 31, 2024 2.170 2.170 2.050 2.090 406,971 -0.07(-3.24%)
Oct 30, 2024 2.160 2.210 2.060 2.160 547,282 -0.03(-1.37%)
Oct 29, 2024 2.080 2.240 2.050 2.190 970,602 +0.01(+0.46%)
Oct 28, 2024 2.200 2.484 2.110 2.180 4,773,234 -0.03(-1.36%)
Oct 25, 2024 2.100 2.216 2.090 2.210 373,542 +0.14(+6.76%)
Oct 24, 2024 2.190 2.190 2.040 2.070 512,471 -0.15(-6.76%)
Oct 23, 2024 2.040 2.240 2.010 2.220 661,209 +0.17(+8.29%)
Oct 22, 2024 2.030 2.073 1.970 2.050 248,113 -0.04(-1.91%)
Oct 21, 2024 2.190 2.190 2.045 2.090 401,641 -0.10(-4.57%)
Oct 18, 2024 2.210 2.260 2.080 2.190 297,633 -0.02(-0.90%)
Oct 17, 2024 1.990 2.255 1.970 2.210 876,132 +0.21(+10.50%)
Oct 16, 2024 1.940 2.000 1.930 2.000 448,176 +0.06(+3.09%)
Oct 15, 2024 1.940 2.015 1.903 1.940 454,271 +0.00(+0.00%)
Oct 14, 2024 1.820 1.975 1.800 1.940 591,386 +0.15(+8.38%)
Oct 11, 2024 1.780 1.830 1.760 1.790 273,867 +0.01(+0.56%)
Oct 10, 2024 1.800 1.830 1.760 1.780 254,794 -0.06(-3.26%)
Oct 09, 2024 1.830 1.850 1.800 1.840 401,301 +0.00(+0.00%)
Oct 08, 2024 1.810 1.879 1.795 1.840 209,748 +0.02(+1.10%)
Oct 07, 2024 1.860 1.889 1.770 1.820 300,919 -0.03(-1.62%)
Oct 04, 2024 1.800 1.850 1.760 1.850 455,435 +0.06(+3.35%)
Oct 03, 2024 1.810 1.850 1.770 1.790 384,460 -0.02(-1.10%)
Oct 02, 2024 1.860 1.920 1.780 1.810 427,979 -0.07(-3.72%)
Oct 01, 2024 1.940 1.940 1.830 1.880 449,377 -0.06(-3.09%)
Sep 30, 2024 1.950 1.998 1.930 1.940 345,136 -0.05(-2.51%)
Sep 27, 2024 1.970 2.050 1.970 1.990 385,984 +0.02(+1.02%)
Sep 26, 2024 1.920 1.997 1.920 1.970 422,232 +0.02(+1.03%)
Sep 25, 2024 1.980 2.000 1.930 1.950 283,472 -0.03(-1.52%)
Sep 24, 2024 1.990 2.020 1.920 1.980 362,384 -0.02(-1.00%)
Sep 23, 2024 2.050 2.090 1.980 2.000 489,278 -0.04(-1.96%)
Sep 20, 2024 2.080 2.130 2.020 2.040 605,490 -0.02(-0.97%)
Sep 19, 2024 2.090 2.240 2.030 2.060 619,528 +0.01(+0.49%)
Sep 18, 2024 2.000 2.090 1.980 2.050 515,508 +0.04(+1.99%)
Sep 17, 2024 2.050 2.100 2.000 2.010 330,297 -0.05(-2.43%)
Sep 16, 2024 2.070 2.100 2.000 2.060 351,281 -0.02(-0.96%)
Sep 13, 2024 2.050 2.135 2.025 2.080 463,375 +0.06(+2.97%)
Sep 12, 2024 2.070 2.100 1.980 2.020 370,684 -0.06(-2.88%)
Sep 11, 2024 2.020 2.130 2.010 2.080 504,908 +0.04(+1.96%)
Sep 10, 2024 2.070 2.100 1.970 2.040 503,061 -0.03(-1.45%)
Sep 09, 2024 1.960 2.130 1.952 2.070 409,047 +0.10(+5.08%)
Sep 06, 2024 2.140 2.150 1.953 1.970 601,296 -0.19(-8.80%)
Sep 05, 2024 2.150 2.210 2.090 2.160 346,032 -0.01(-0.46%)
Sep 04, 2024 2.010 2.190 1.930 2.170 959,641 +0.11(+5.34%)
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.