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

Longeveron Inc (NQ: LGVN )

1.660 -0.020 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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%)
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.