Skip to main content

Longeveron Inc (NQ: LGVN )

3.250 +0.140 (+4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.390 14.24 8.840 13.80 137,206,096 +7.08(+105.36%)
Mar 30, 2022 7.020 7.720 6.686 6.720 1,561,376 -0.24(-3.45%)
Mar 29, 2022 6.780 7.516 6.568 6.960 834,634 +0.29(+4.35%)
Mar 28, 2022 6.820 6.920 6.380 6.670 357,363 -0.07(-1.04%)
Mar 25, 2022 7.050 7.050 6.610 6.740 261,524 -0.38(-5.34%)
Mar 24, 2022 6.750 7.240 6.450 7.120 638,961 +0.60(+9.20%)
Mar 23, 2022 6.830 7.139 6.340 6.520 507,500 -0.43(-6.19%)
Mar 22, 2022 6.700 7.320 6.580 6.950 874,921 +0.28(+4.20%)
Mar 21, 2022 6.900 7.010 6.470 6.670 286,502 -0.19(-2.77%)
Mar 18, 2022 7.230 7.916 6.860 6.860 645,624 -0.75(-9.86%)
Mar 17, 2022 6.290 8.200 6.260 7.610 2,534,321 +1.16(+17.98%)
Mar 16, 2022 6.100 6.470 6.090 6.450 211,785 +0.32(+5.22%)
Mar 15, 2022 5.660 6.140 5.660 6.130 192,669 +0.19(+3.20%)
Mar 14, 2022 6.080 6.470 5.710 5.940 426,538 -0.76(-11.34%)
Mar 11, 2022 5.770 6.880 5.620 6.700 1,751,758 -0.24(-3.46%)
Mar 10, 2022 8.160 8.800 6.430 6.940 6,402,982 -0.13(-1.84%)
Mar 09, 2022 5.310 7.130 5.175 7.070 2,288,764 +2.01(+39.72%)
Mar 08, 2022 5.640 5.640 5.050 5.060 215,962 -0.55(-9.80%)
Mar 07, 2022 5.990 6.521 5.590 5.610 188,664 -0.55(-8.93%)
Mar 04, 2022 6.550 6.590 6.000 6.160 157,009 -0.34(-5.23%)
Mar 03, 2022 6.850 6.980 6.465 6.500 108,453 -0.44(-6.34%)
Mar 02, 2022 7.190 7.190 6.760 6.940 177,967 -0.18(-2.53%)
Mar 01, 2022 6.650 7.350 6.490 7.120 320,710 +0.36(+5.33%)
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%)
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.