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

Longeveron Inc (NQ: LGVN )

1.720 -0.100 (-5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2022 6.210 6.870 6.210 6.760 183,741 +0.58(+9.39%)
Feb 25, 2022 6.470 6.440 6.130 6.180 130,273 -0.16(-2.52%)
Feb 24, 2022 5.810 6.360 5.800 6.340 488,463 -0.12(-1.86%)
Feb 23, 2022 6.710 6.710 6.210 6.460 112,490 -0.25(-3.73%)
Feb 22, 2022 6.180 6.720 6.140 6.710 162,812 +0.29(+4.52%)
Feb 18, 2022 6.420 0 -0.23(-3.46%)
Feb 17, 2022 6.960 7.128 6.500 6.650 203,782 -0.52(-7.25%)
Feb 16, 2022 7.070 7.250 6.700 7.170 223,692 +0.17(+2.43%)
Feb 15, 2022 6.710 7.030 6.710 7.000 218,438 +0.38(+5.74%)
Feb 14, 2022 6.840 6.980 6.511 6.620 195,343 -0.35(-5.02%)
Feb 11, 2022 7.240 7.590 6.720 6.970 438,080 -0.20(-2.79%)
Feb 10, 2022 7.170 7.830 7.140 7.170 563,293 -0.14(-1.92%)
Feb 09, 2022 7.180 7.530 7.080 7.310 211,495 +0.18(+2.52%)
Feb 08, 2022 7.390 8.180 7.060 7.130 568,888 -0.42(-5.56%)
Feb 07, 2022 7.420 7.830 7.390 7.550 134,626 +0.09(+1.21%)
Feb 04, 2022 7.150 7.680 6.865 7.460 382,868 +0.38(+5.37%)
Feb 03, 2022 6.700 7.080 206,655 +0.27(+3.96%)
Feb 02, 2022 7.690 7.760 6.710 6.810 359,003 -0.87(-11.33%)
Feb 01, 2022 7.550 8.514 7.440 7.680 910,611 +0.21(+2.81%)
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%)
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.