Skip to main content

Longeveron Inc (NQ: LGVN )

2.050 +0.040 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 31.00 32.20 29.50 32.20 8,043 +1.30(+4.21%)
Dec 29, 2022 29.50 32.00 29.50 30.90 9,922 +0.10(+0.32%)
Dec 28, 2022 28.30 32.00 28.30 30.80 15,577 +1.30(+4.41%)
Dec 27, 2022 31.40 32.24 29.40 29.50 8,723 -3.20(-9.79%)
Dec 23, 2022 28.90 34.70 28.20 32.70 22,877 +4.60(+16.37%)
Dec 22, 2022 30.10 30.10 28.00 28.10 3,713 -1.90(-6.33%)
Dec 21, 2022 30.60 31.00 30.00 30.00 2,214 +0.10(+0.33%)
Dec 20, 2022 28.30 30.50 28.30 29.90 3,076 +1.60(+5.65%)
Dec 19, 2022 31.50 31.50 28.30 28.30 5,013 -2.80(-9.00%)
Dec 16, 2022 32.00 32.30 30.30 31.10 4,510 -1.00(-3.12%)
Dec 15, 2022 34.00 34.70 32.00 32.10 4,782 -1.50(-4.46%)
Dec 14, 2022 33.30 34.80 33.30 33.60 1,966 +0.00(+0.00%)
Dec 13, 2022 36.40 36.62 32.70 33.60 7,183 +0.20(+0.60%)
Dec 12, 2022 32.70 33.60 32.60 33.40 3,771 +0.80(+2.45%)
Dec 09, 2022 34.80 36.20 32.50 32.60 8,365 -2.20(-6.32%)
Dec 08, 2022 35.10 35.20 34.20 34.80 2,551 +0.30(+0.87%)
Dec 07, 2022 34.10 35.35 33.30 34.50 3,880 +0.30(+0.88%)
Dec 06, 2022 36.20 38.00 34.10 34.20 9,518 -2.50(-6.81%)
Dec 05, 2022 36.90 39.70 36.10 36.70 5,065 -0.90(-2.39%)
Dec 02, 2022 39.20 39.20 36.50 37.60 11,133 -1.80(-4.57%)
Dec 01, 2022 38.80 41.40 38.50 39.40 9,596 +0.60(+1.55%)
Nov 30, 2022 36.60 41.20 36.60 38.80 14,375 +2.20(+6.01%)
Nov 29, 2022 40.20 40.40 36.36 36.60 8,715 -3.70(-9.18%)
Nov 28, 2022 42.80 42.80 40.10 40.30 6,765 -2.60(-6.06%)
Nov 25, 2022 42.20 43.40 41.60 42.90 3,527 +0.10(+0.23%)
Nov 23, 2022 40.00 44.00 39.50 42.80 27,788 +3.20(+8.08%)
Nov 22, 2022 38.50 39.90 38.07 39.60 3,551 +0.50(+1.28%)
Nov 21, 2022 39.30 39.70 38.40 39.10 3,475 -1.00(-2.49%)
Nov 18, 2022 41.80 42.11 39.50 40.10 4,643 -1.00(-2.43%)
Nov 17, 2022 41.90 42.40 40.10 41.10 3,871 -1.90(-4.42%)
Nov 16, 2022 40.90 43.00 40.20 43.00 5,626 +1.90(+4.62%)
Nov 15, 2022 39.50 41.80 39.30 41.10 8,077 +1.50(+3.79%)
Nov 14, 2022 37.00 41.20 36.20 39.60 26,415 +0.50(+1.28%)
Nov 11, 2022 37.40 40.50 36.20 39.10 14,467 +1.10(+2.89%)
Nov 10, 2022 33.70 38.20 33.70 38.00 20,138 +5.20(+15.85%)
Nov 09, 2022 34.20 34.20 31.50 32.80 4,632 -2.30(-6.55%)
Nov 08, 2022 34.70 35.81 33.59 35.10 3,521 +2.10(+6.36%)
Nov 07, 2022 33.00 34.50 32.10 33.00 5,032 +0.00(+0.00%)
Nov 04, 2022 34.90 35.08 32.50 33.00 4,865 -1.70(-4.90%)
Nov 03, 2022 35.00 36.00 34.10 34.70 7,006 -1.00(-2.80%)
Nov 02, 2022 36.00 35.20 35.70 3,404 +0.00(+0.00%)
Nov 01, 2022 36.30 36.50 35.28 35.70 1,546 -0.50(-1.38%)
Oct 31, 2022 35.90 36.50 34.80 36.20 2,608 +0.10(+0.28%)
Oct 28, 2022 34.40 37.00 34.40 36.10 2,232 +1.90(+5.56%)
Oct 27, 2022 35.80 36.10 34.10 34.20 3,130 -1.80(-5.00%)
Oct 26, 2022 35.00 37.40 34.76 36.00 7,350 +1.40(+4.05%)
Oct 25, 2022 33.80 35.30 33.60 34.60 3,874 +0.30(+0.87%)
Oct 24, 2022 36.00 36.00 33.50 34.30 12,761 -1.90(-5.25%)
Oct 21, 2022 34.00 36.20 33.80 36.20 3,772 +1.80(+5.23%)
Oct 20, 2022 34.10 36.10 33.19 34.40 4,534 +0.20(+0.58%)
Oct 19, 2022 33.90 34.90 32.50 34.20 4,380 -0.60(-1.72%)
Oct 18, 2022 35.00 35.40 34.03 34.80 2,713 +0.30(+0.87%)
Oct 17, 2022 35.10 35.50 34.40 34.50 4,399 -0.10(-0.29%)
Oct 14, 2022 36.10 36.10 33.80 34.60 4,257 -1.40(-3.89%)
Oct 13, 2022 34.50 36.40 33.50 36.00 6,701 +1.20(+3.45%)
Oct 12, 2022 34.70 35.90 33.90 34.80 7,585 +0.00(+0.00%)
Oct 11, 2022 33.50 35.69 32.80 34.80 5,869 +0.60(+1.75%)
Oct 10, 2022 34.30 34.90 33.50 34.20 5,285 -0.80(-2.29%)
Oct 07, 2022 39.30 39.30 34.30 35.00 17,768 -4.70(-11.84%)
Oct 06, 2022 39.10 40.30 38.70 39.70 12,938 +1.00(+2.58%)
Oct 05, 2022 37.10 39.20 37.00 38.70 8,547 -0.20(-0.51%)
Oct 04, 2022 38.40 39.70 38.00 38.90 8,599 +1.40(+3.73%)
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.