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

Longeveron Inc (NQ: LGVN )

1.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 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%)
Nov 01, 2021 3.430 3.490 3.360 3.490 41,014 +0.04(+1.16%)
Oct 29, 2021 3.440 3.510 3.390 3.450 33,603 -0.04(-1.15%)
Oct 28, 2021 3.550 3.550 3.400 3.490 30,966 +0.00(+0.00%)
Oct 27, 2021 3.470 3.520 3.320 3.490 91,465 +0.03(+0.87%)
Oct 26, 2021 3.630 3.460 35,121 -0.06(-1.70%)
Oct 25, 2021 3.380 3.520 3.350 3.520 33,686 +0.15(+4.45%)
Oct 22, 2021 3.540 3.540 3.280 3.370 97,209 -0.19(-5.34%)
Oct 21, 2021 3.770 3.829 3.472 3.560 126,969 -0.23(-6.07%)
Oct 20, 2021 3.760 3.850 3.720 3.790 41,418 -0.02(-0.52%)
Oct 19, 2021 3.830 3.935 3.680 3.810 34,996 -0.01(-0.26%)
Oct 18, 2021 4.090 4.090 3.760 3.820 75,650 -0.16(-4.02%)
Oct 15, 2021 4.160 4.160 3.900 3.980 115,329 -0.12(-2.93%)
Oct 14, 2021 4.060 4.240 3.930 4.100 298,670 +0.29(+7.61%)
Oct 13, 2021 3.740 3.890 3.670 3.810 206,308 +0.22(+6.13%)
Oct 12, 2021 3.410 3.750 3.410 3.590 291,808 +0.14(+4.06%)
Oct 11, 2021 3.410 3.480 3.290 3.450 29,270 +0.03(+0.88%)
Oct 08, 2021 3.390 3.479 3.300 3.420 30,787 +0.07(+2.09%)
Oct 07, 2021 3.280 3.400 3.210 3.350 63,413 +0.06(+1.82%)
Oct 06, 2021 3.380 3.380 3.200 3.290 79,225 -0.14(-4.08%)
Oct 05, 2021 3.430 3.540 3.360 3.430 66,429 +0.02(+0.59%)
Oct 04, 2021 3.610 3.610 3.360 3.410 80,239 -0.24(-6.58%)
Oct 01, 2021 3.520 3.680 3.520 3.650 89,567 +0.12(+3.40%)
Sep 30, 2021 3.530 3.650 3.410 3.530 159,477 -0.05(-1.40%)
Sep 29, 2021 3.740 4.100 3.380 3.580 483,860 -0.18(-4.79%)
Sep 28, 2021 3.740 3.760 3.550 3.760 114,446 +0.00(+0.00%)
Sep 27, 2021 3.690 3.800 3.560 3.760 74,849 +0.06(+1.62%)
Sep 24, 2021 3.630 3.700 3.593 3.700 27,795 +0.00(+0.00%)
Sep 23, 2021 3.550 3.700 3.500 3.700 97,746 +0.16(+4.52%)
Sep 22, 2021 3.440 3.590 3.440 3.540 81,794 +0.10(+2.91%)
Sep 21, 2021 3.510 3.550 3.360 3.440 66,544 -0.04(-1.15%)
Sep 20, 2021 3.540 3.660 3.430 3.480 90,291 -0.14(-3.87%)
Sep 17, 2021 3.630 3.677 3.520 3.620 18,540 +0.03(+0.84%)
Sep 16, 2021 3.710 3.710 3.520 3.590 31,313 -0.07(-1.91%)
Sep 15, 2021 3.510 3.750 3.410 3.660 162,480 +0.17(+4.87%)
Sep 14, 2021 3.610 3.670 3.440 3.490 178,916 -0.19(-5.16%)
Sep 13, 2021 3.800 3.800 3.610 3.680 61,937 -0.05(-1.34%)
Sep 10, 2021 3.880 3.900 3.710 3.730 76,321 -0.17(-4.36%)
Sep 09, 2021 3.740 4.000 3.650 3.900 721,511 +0.27(+7.44%)
Sep 08, 2021 3.700 3.740 3.590 3.630 25,946 -0.11(-2.94%)
Sep 07, 2021 3.690 3.800 3.600 3.740 68,668 +0.00(+0.00%)
Sep 03, 2021 3.680 3.790 3.540 3.740 118,817 +0.09(+2.47%)
Sep 02, 2021 3.500 3.790 3.500 3.650 121,627 +0.07(+1.96%)
Sep 01, 2021 3.490 3.590 3.360 3.580 32,515 +0.10(+2.87%)
Aug 31, 2021 3.380 3.490 3.310 3.480 64,503 +0.08(+2.35%)
Aug 30, 2021 3.590 3.595 3.350 3.400 59,208 -0.13(-3.68%)
Aug 27, 2021 3.550 3.745 3.530 3.530 107,450 +0.00(+0.00%)
Aug 26, 2021 3.680 3.680 3.510 3.530 35,901 -0.12(-3.29%)
Aug 25, 2021 3.550 3.730 3.410 3.650 109,399 +0.09(+2.53%)
Aug 24, 2021 3.470 3.610 3.400 3.560 90,120 +0.12(+3.49%)
Aug 23, 2021 3.600 3.800 3.270 3.440 253,192 -0.13(-3.64%)
Aug 20, 2021 3.800 3.865 3.550 3.570 141,941 -0.23(-6.05%)
Aug 19, 2021 3.600 3.969 3.542 3.800 442,797 +0.17(+4.68%)
Aug 18, 2021 3.600 3.730 3.500 3.630 190,420 +0.06(+1.68%)
Aug 17, 2021 3.380 3.740 3.380 3.570 204,498 +0.09(+2.59%)
Aug 16, 2021 3.850 3.850 3.385 3.480 263,973 -0.42(-10.77%)
Aug 13, 2021 5.382 5.382 3.600 3.900 2,729,332 -1.51(-27.91%)
Aug 12, 2021 5.730 5.765 5.390 5.410 48,687 -0.39(-6.72%)
Aug 11, 2021 5.780 5.840 5.600 5.800 22,579 +0.10(+1.75%)
Aug 10, 2021 5.850 6.056 5.650 5.700 39,518 -0.20(-3.39%)
Aug 09, 2021 5.740 6.000 5.740 5.900 34,168 +0.00(+0.00%)
Aug 06, 2021 5.940 5.940 5.760 5.900 20,042 +0.01(+0.17%)
Aug 05, 2021 5.595 6.055 5.560 5.890 28,025 +0.20(+3.51%)
Aug 04, 2021 5.720 5.840 5.581 5.690 43,904 -0.01(-0.18%)
Aug 03, 2021 5.690 5.839 5.510 5.700 29,417 +0.09(+1.60%)
Aug 02, 2021 5.860 5.860 5.560 5.610 34,048 -0.13(-2.26%)
Jul 30, 2021 5.800 5.910 5.660 5.740 54,065 -0.04(-0.69%)
Jul 29, 2021 6.120 6.150 5.721 5.780 46,358 -0.36(-5.86%)
Jul 28, 2021 5.920 6.230 5.850 6.140 102,561 +0.22(+3.72%)
Jul 27, 2021 6.140 6.140 5.750 5.920 87,616 -0.24(-3.90%)
Jul 26, 2021 6.390 6.515 6.050 6.160 124,662 -0.03(-0.48%)
Jul 23, 2021 6.500 6.540 6.150 6.190 121,508 -0.04(-0.64%)
Jul 22, 2021 6.660 6.787 6.125 6.230 50,884 -0.38(-5.75%)
Jul 21, 2021 6.080 6.860 6.080 6.610 342,225 +0.53(+8.72%)
Jul 20, 2021 6.130 6.510 6.030 6.080 35,791 -0.08(-1.30%)
Jul 19, 2021 6.050 6.340 6.050 6.160 23,889 -0.12(-1.91%)
Jul 16, 2021 6.490 6.700 6.200 6.280 31,045 -0.13(-2.03%)
Jul 15, 2021 6.670 6.690 6.120 6.410 65,401 +0.00(+0.00%)
Jul 14, 2021 7.340 7.360 6.350 6.410 188,637 -0.99(-13.38%)
Jul 13, 2021 7.230 7.640 7.170 7.400 40,122 +0.18(+2.49%)
Jul 12, 2021 7.470 7.520 7.170 7.220 18,881 -0.25(-3.35%)
Jul 09, 2021 7.215 7.690 7.215 7.470 82,845 +0.30(+4.18%)
Jul 08, 2021 7.335 7.360 7.000 7.170 62,461 -0.32(-4.27%)
Jul 07, 2021 7.580 7.840 7.070 7.490 87,467 -0.12(-1.58%)
Jul 06, 2021 8.390 8.390 7.610 7.610 141,092 -0.69(-8.31%)
Jul 02, 2021 8.230 8.400 8.110 8.300 173,574 +0.02(+0.24%)
Jul 01, 2021 8.050 8.350 8.050 8.280 131,503 +0.15(+1.85%)
Jun 30, 2021 8.050 8.180 7.811 8.130 161,031 +0.12(+1.50%)
Jun 29, 2021 8.080 8.080 7.700 8.010 92,384 -0.02(-0.25%)
Jun 28, 2021 7.940 8.090 7.615 8.030 163,519 +0.18(+2.29%)
Jun 25, 2021 8.070 8.070 7.750 7.850 93,877 -0.11(-1.38%)
Jun 24, 2021 7.650 8.057 7.580 7.960 402,121 +0.37(+4.87%)
Jun 23, 2021 7.350 7.590 7.173 7.590 120,013 +0.17(+2.29%)
Jun 22, 2021 7.340 7.420 7.055 7.420 71,188 +0.08(+1.09%)
Jun 21, 2021 7.150 7.450 6.956 7.340 82,618 +0.14(+1.94%)
Jun 18, 2021 6.907 7.200 6.754 7.200 70,543 +0.10(+1.41%)
Jun 17, 2021 6.880 7.110 6.690 7.100 87,386 +0.24(+3.50%)
Jun 16, 2021 6.710 6.940 6.630 6.860 67,429 +0.12(+1.78%)
Jun 15, 2021 7.280 7.280 6.710 6.740 140,677 -0.54(-7.42%)
Jun 14, 2021 7.000 7.500 6.868 7.280 277,123 +0.22(+3.12%)
Jun 11, 2021 6.700 7.240 6.530 7.060 286,537 +0.40(+6.01%)
Jun 10, 2021 6.480 6.886 6.400 6.660 292,510 +0.11(+1.68%)
Jun 09, 2021 6.710 6.973 6.500 6.550 137,135 -0.10(-1.50%)
Jun 08, 2021 7.000 7.200 6.285 6.650 510,339 -0.30(-4.32%)
Jun 07, 2021 6.610 8.250 6.300 6.950 1,785,529 +0.21(+3.12%)
Jun 04, 2021 6.550 6.743 6.500 6.740 81,128 +0.18(+2.74%)
Jun 03, 2021 6.760 6.790 6.510 6.560 22,931 -0.19(-2.81%)
Jun 02, 2021 6.640 6.880 6.510 6.750 20,922 -0.02(-0.30%)
Jun 01, 2021 6.355 6.960 6.205 6.770 63,692 +0.17(+2.58%)
May 28, 2021 6.650 6.650 6.500 6.600 23,024 -0.03(-0.38%)
May 27, 2021 6.630 6.680 6.440 6.625 37,934 +0.03(+0.38%)
May 26, 2021 6.200 6.670 6.160 6.600 41,889 +0.33(+5.26%)
May 25, 2021 6.150 6.470 6.070 6.270 56,835 +0.21(+3.47%)
May 24, 2021 6.250 6.580 6.020 6.060 229,560 -0.33(-5.16%)
May 21, 2021 5.980 7.520 5.770 6.390 2,270,977 +0.61(+10.55%)
May 20, 2021 6.070 6.070 5.750 5.780 54,213 -0.35(-5.71%)
May 19, 2021 5.620 6.130 5.620 6.130 133,661 +0.45(+7.92%)
May 18, 2021 5.350 5.710 5.310 5.680 43,510 +0.39(+7.37%)
May 17, 2021 5.340 5.370 5.210 5.290 28,610 -0.01(-0.19%)
May 14, 2021 5.200 5.459 5.200 5.300 62,822 +0.10(+1.92%)
May 13, 2021 5.320 5.330 5.151 5.200 37,584 -0.10(-1.89%)
May 12, 2021 5.350 5.490 5.250 5.300 47,071 -0.05(-0.93%)
May 11, 2021 5.340 5.500 5.280 5.350 58,803 -0.16(-2.90%)
May 10, 2021 5.600 5.680 5.500 5.510 37,924 -0.08(-1.43%)
May 07, 2021 5.480 5.640 5.480 5.590 59,067 +0.15(+2.76%)
May 06, 2021 5.820 5.875 5.420 5.440 88,774 -0.45(-7.64%)
May 05, 2021 5.900 6.105 5.800 5.890 95,594 -0.04(-0.67%)
May 04, 2021 6.080 6.120 5.810 5.930 83,142 -0.18(-2.95%)
May 03, 2021 6.100 6.150 6.000 6.110 63,345 -0.04(-0.65%)
Apr 30, 2021 6.100 6.200 6.060 6.150 46,100 +0.05(+0.82%)
Apr 29, 2021 6.140 6.180 6.030 6.100 50,073 +0.00(+0.00%)
Apr 28, 2021 6.130 6.380 6.030 6.100 40,119 -0.07(-1.13%)
Apr 27, 2021 6.190 6.320 6.110 6.170 77,477 -0.01(-0.16%)
Apr 26, 2021 6.042 6.249 5.890 6.180 133,869 +0.28(+4.75%)
Apr 23, 2021 5.710 6.060 5.690 5.900 110,600 +0.17(+2.97%)
Apr 22, 2021 5.850 6.010 5.690 5.730 151,084 -0.03(-0.52%)
Apr 21, 2021 5.980 6.200 5.520 5.760 337,150 -0.26(-4.32%)
Apr 20, 2021 6.180 6.490 6.010 6.020 159,382 -0.21(-3.37%)
Apr 19, 2021 6.490 6.700 6.100 6.230 389,794 -0.29(-4.45%)
Apr 16, 2021 7.090 7.090 6.460 6.520 285,200 -0.62(-8.68%)
Apr 15, 2021 7.340 7.600 7.050 7.140 325,646 -0.35(-4.67%)
Apr 14, 2021 7.200 7.600 6.800 7.490 715,382 +0.17(+2.32%)
Apr 13, 2021 9.150 9.370 7.000 7.320 18,753,278 +0.40(+5.78%)
Apr 12, 2021 6.830 7.020 6.530 6.920 64,396 +0.11(+1.62%)
Apr 09, 2021 6.780 6.920 6.550 6.810 195,100 +0.03(+0.44%)
Apr 08, 2021 6.790 6.930 6.521 6.780 116,942 +0.08(+1.19%)
Apr 07, 2021 6.590 6.900 6.500 6.700 88,857 +0.10(+1.52%)
Apr 06, 2021 6.530 6.710 6.520 6.600 50,030 +0.06(+0.92%)
Apr 05, 2021 6.490 6.650 6.320 6.540 163,887 +0.05(+0.77%)
Apr 01, 2021 6.610 6.793 6.340 6.490 252,600 -0.10(-1.52%)
Mar 31, 2021 6.390 7.070 6.380 6.590 734,284 +0.22(+3.45%)
Mar 30, 2021 5.940 6.480 5.690 6.370 284,897 +0.71(+12.54%)
Mar 29, 2021 5.850 5.980 5.615 5.660 104,338 -0.22(-3.74%)
Mar 26, 2021 6.150 6.300 5.800 5.880 158,400 -0.26(-4.23%)
Mar 25, 2021 5.840 6.280 5.800 6.140 177,738 -0.02(-0.32%)
Mar 24, 2021 6.900 6.940 6.160 6.160 288,992 -0.65(-9.54%)
Mar 23, 2021 7.230 7.300 6.600 6.810 258,106 -0.45(-6.20%)
Mar 22, 2021 7.390 7.440 7.120 7.260 226,186 +0.08(+1.11%)
Mar 19, 2021 7.230 7.550 7.160 7.180 265,300 -0.16(-2.18%)
Mar 18, 2021 7.580 7.900 7.200 7.340 522,543 -0.24(-3.17%)
Mar 17, 2021 7.250 7.780 7.120 7.580 433,363 +0.20(+2.71%)
Mar 16, 2021 7.740 7.740 7.200 7.380 259,581 -0.17(-2.25%)
Mar 15, 2021 7.720 8.000 7.290 7.550 668,445 -0.57(-7.02%)
Mar 12, 2021 7.450 8.210 7.110 8.120 1,390,600 -0.33(-3.91%)
Mar 11, 2021 10.43 12.48 8.000 8.450 16,920,096 +1.26(+17.52%)
Mar 10, 2021 7.140 7.800 7.000 7.190 740,501 +0.30(+4.35%)
Mar 09, 2021 7.060 7.230 6.701 6.890 102,803 -0.12(-1.71%)
Mar 08, 2021 7.385 7.385 6.732 7.010 131,441 +0.18(+2.64%)
Mar 05, 2021 7.000 7.295 5.910 6.830 258,100 -0.17(-2.43%)
Mar 04, 2021 7.810 7.810 6.439 7.000 226,194 -0.92(-11.62%)
Mar 03, 2021 8.730 8.850 7.710 7.920 498,140 -0.27(-3.30%)
Mar 02, 2021 8.120 8.350 7.910 8.190 206,585 +0.29(+3.67%)
Mar 01, 2021 8.180 8.980 7.820 7.900 1,070,692 -0.10(-1.25%)
Feb 26, 2021 7.390 8.150 7.000 8.000 744,200 +0.64(+8.70%)
Feb 25, 2021 7.210 7.700 6.860 7.360 287,295 -0.29(-3.79%)
Feb 24, 2021 6.460 7.800 6.240 7.650 925,754 +1.22(+18.97%)
Feb 23, 2021 6.230 6.590 6.020 6.430 119,414 -0.37(-5.44%)
Feb 22, 2021 6.570 7.000 6.190 6.800 234,133 +0.64(+10.39%)
Feb 19, 2021 7.000 7.100 6.010 6.160 242,900 -0.69(-10.07%)
Feb 18, 2021 7.200 7.400 6.850 6.850 152,894 -0.05(-0.72%)
Feb 17, 2021 7.280 7.480 6.550 6.900 397,237 -0.61(-8.12%)
Feb 16, 2021 7.710 7.900 7.480 7.510 267,846 +0.10(+1.35%)
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.