Skip to main content

Longeveron Inc (NQ: LGVN )

2.090 -1.440 (-40.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,353,395 -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%)
Mar 01, 2024 0.5520 0.5520 0.5247 0.5400 124,327 +0.01(+1.12%)
Feb 29, 2024 0.5300 0.5599 0.5210 0.5340 117,866 -0.01(-1.91%)
Feb 28, 2024 0.5788 0.5788 0.5316 0.5444 264,961 -0.03(-5.94%)
Feb 27, 2024 0.5400 0.5858 0.5310 0.5788 381,561 +0.04(+7.19%)
Feb 26, 2024 0.5200 0.5400 0.5177 0.5400 139,240 +0.02(+4.25%)
Feb 23, 2024 0.5300 0.5330 0.5102 0.5180 103,281 +0.01(+1.05%)
Feb 22, 2024 0.5009 0.5295 0.5009 0.5126 135,059 -0.02(-3.10%)
Feb 21, 2024 0.5368 0.5549 0.5130 0.5290 127,585 +0.00(+0.76%)
Feb 20, 2024 0.5300 0.5494 0.5125 0.5250 191,606 -0.01(-0.94%)
Feb 16, 2024 0.5163 0.5378 0.5163 0.5300 125,278 -0.00(-0.19%)
Feb 15, 2024 0.5412 0.5412 0.5150 0.5310 115,482 -0.01(-1.67%)
Feb 14, 2024 0.5200 0.5400 0.4999 0.5400 82,844 +0.02(+3.65%)
Feb 13, 2024 0.5300 0.5400 0.4988 0.5210 236,852 -0.03(-6.13%)
Feb 12, 2024 0.5400 0.5600 0.5282 0.5550 204,561 +0.03(+5.55%)
Feb 09, 2024 0.5102 0.5378 0.5102 0.5258 51,888 +0.01(+1.98%)
Feb 08, 2024 0.5214 0.5368 0.4905 0.5156 149,825 -0.01(-1.02%)
Feb 07, 2024 0.5140 0.5393 0.5055 0.5209 128,872 -0.01(-1.72%)
Feb 06, 2024 0.5300 0.5506 0.5100 0.5300 115,961 -0.00(-0.58%)
Feb 05, 2024 0.5644 0.5799 0.5251 0.5331 193,674 -0.02(-4.46%)
Feb 02, 2024 0.5345 0.5699 0.5100 0.5580 539,201 +0.05(+9.26%)
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.