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

Longeveron Inc (NQ: LGVN )

1.820 -0.050 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2022 6.980 7.470 467,842 +0.42(+5.96%)
Jan 28, 2022 7.010 7.335 6.500 7.050 335,549 +0.00(+0.00%)
Jan 27, 2022 8.060 8.230 7.040 7.050 502,011 -0.94(-11.76%)
Jan 26, 2022 7.100 8.500 6.750 7.990 2,107,328 +0.92(+13.01%)
Jan 25, 2022 6.480 8.060 6.480 7.070 1,221,643 +0.37(+5.52%)
Jan 24, 2022 6.080 6.790 5.620 6.700 622,127 +0.12(+1.82%)
Jan 21, 2022 7.090 7.230 6.500 6.580 398,613 -0.74(-10.11%)
Jan 20, 2022 7.550 8.000 7.260 7.320 583,882 -0.10(-1.35%)
Jan 19, 2022 8.510 8.600 7.390 7.420 492,228 -0.97(-11.56%)
Jan 18, 2022 8.700 9.064 8.250 8.390 543,590 -0.69(-7.60%)
Jan 14, 2022 9.080 0 +0.27(+3.06%)
Jan 13, 2022 9.260 9.490 8.700 8.810 717,343 -0.30(-3.29%)
Jan 12, 2022 9.940 10.11 9.100 9.110 602,227 -1.03(-10.16%)
Jan 11, 2022 9.280 10.40 9.260 10.14 1,024,585 +0.58(+6.07%)
Jan 10, 2022 9.360 9.790 8.910 9.560 941,342 -0.13(-1.34%)
Jan 07, 2022 9.950 10.36 9.430 9.690 1,090,399 -0.31(-3.10%)
Jan 06, 2022 11.26 11.34 9.310 10.00 1,927,968 -1.86(-15.68%)
Jan 05, 2022 14.37 14.79 11.81 11.86 14,648,565 +0.26(+2.24%)
Jan 04, 2022 11.97 12.12 11.20 11.60 957,308 -0.49(-4.05%)
Jan 03, 2022 11.87 12.45 11.12 12.09 1,299,969 +0.02(+0.17%)
Dec 31, 2021 12.22 12.84 11.64 12.07 1,219,586 -0.60(-4.74%)
Dec 30, 2021 11.98 13.98 11.40 12.67 5,158,977 +0.75(+6.29%)
Dec 29, 2021 12.43 13.17 11.51 11.92 1,542,960 -0.29(-2.38%)
Dec 28, 2021 13.84 15.15 12.09 12.21 6,506,262 -0.26(-2.09%)
Dec 27, 2021 13.56 13.65 12.04 12.47 1,248,250 -1.23(-8.98%)
Dec 23, 2021 16.25 16.40 13.60 13.70 3,368,630 -3.19(-18.89%)
Dec 22, 2021 17.64 18.29 16.50 16.89 1,394,337 +0.15(+0.89%)
Dec 21, 2021 17.36 19.25 16.00 16.74 4,062,855 +0.96(+6.08%)
Dec 20, 2021 16.35 17.69 15.75 15.78 813,828 -1.61(-9.26%)
Dec 17, 2021 15.66 17.74 15.22 17.39 1,395,211 +1.42(+8.89%)
Dec 16, 2021 17.24 17.60 15.65 15.97 1,297,661 -1.36(-7.85%)
Dec 15, 2021 17.62 17.95 15.71 17.33 1,361,855 -0.39(-2.20%)
Dec 14, 2021 17.69 19.19 17.28 17.72 1,533,640 -0.52(-2.85%)
Dec 13, 2021 19.13 19.60 17.23 18.24 2,321,391 -1.19(-6.12%)
Dec 10, 2021 20.85 20.85 19.03 19.43 1,696,689 +0.37(+1.94%)
Dec 09, 2021 22.38 24.98 18.90 19.06 5,435,591 -2.84(-12.97%)
Dec 08, 2021 19.58 23.71 19.30 21.90 7,311,849 +2.32(+11.85%)
Dec 07, 2021 20.04 21.47 18.63 19.58 2,030,008 -0.16(-0.79%)
Dec 06, 2021 18.80 24.41 16.71 19.74 13,380,441 -0.38(-1.91%)
Dec 03, 2021 24.63 26.00 20.01 20.12 28,696,480 +2.12(+11.78%)
Dec 02, 2021 19.55 19.71 17.65 18.00 2,886,476 -2.43(-11.89%)
Dec 01, 2021 23.99 25.66 20.15 20.43 6,482,990 -5.83(-22.20%)
Nov 30, 2021 26.30 31.40 22.56 26.26 11,544,436 +0.01(+0.04%)
Nov 29, 2021 31.80 35.75 25.36 26.25 13,947,337 -4.42(-14.41%)
Nov 26, 2021 34.54 40.80 29.52 30.67 20,797,912 -11.63(-27.49%)
Nov 24, 2021 18.13 45.00 17.36 42.30 99,952,720 +25.08(+145.64%)
Nov 23, 2021 23.18 25.50 14.50 17.22 23,753,820 -10.98(-38.94%)
Nov 22, 2021 8.710 28.52 8.310 28.20 127,634,456 +18.17(+181.16%)
Nov 19, 2021 11.81 14.75 8.950 10.03 102,959,952 +3.16(+46.00%)
Nov 18, 2021 3.720 8.880 6.750 6.870 273,305,408 +3.95(+135.27%)
Nov 17, 2021 3.130 3.130 2.840 2.920 132,678 -0.21(-6.56%)
Nov 16, 2021 3.320 3.330 3.070 3.125 100,422 -0.17(-5.02%)
Nov 15, 2021 3.400 3.492 3.260 3.290 71,991 -0.11(-3.24%)
Nov 12, 2021 3.510 3.580 3.380 3.400 58,715 -0.06(-1.73%)
Nov 11, 2021 3.580 3.580 3.440 3.460 36,523 -0.06(-1.70%)
Nov 10, 2021 3.480 3.520 59,622 +0.02(+0.57%)
Nov 09, 2021 3.730 3.730 3.360 3.500 125,963 -0.22(-5.91%)
Nov 08, 2021 3.990 3.990 3.627 3.720 120,486 -0.18(-4.62%)
Nov 05, 2021 4.130 4.155 3.800 3.900 192,973 -0.36(-8.45%)
Nov 04, 2021 3.880 4.320 3.860 4.260 444,755 +0.40(+10.36%)
Nov 03, 2021 3.830 3.950 3.800 3.860 133,779 +0.07(+1.85%)
Nov 02, 2021 3.560 3.990 3.500 3.790 137,299 +0.30(+8.60%)
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.