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

Longeveron Inc (NQ: LGVN )

1.750 +0.080 (+4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 10.11 10.75 9.950 10.02 296,816 -0.17(-1.67%)
Apr 28, 2022 10.79 10.79 9.720 10.19 482,959 -0.65(-6.00%)
Apr 27, 2022 10.22 11.18 10.12 10.84 574,842 +0.43(+4.13%)
Apr 26, 2022 12.22 12.95 10.09 10.41 1,784,466 -1.91(-15.50%)
Apr 25, 2022 12.11 13.17 11.61 12.32 2,235,070 -0.04(-0.32%)
Apr 22, 2022 10.85 12.90 10.85 12.36 3,118,208 +0.96(+8.42%)
Apr 21, 2022 11.45 12.60 10.73 11.40 1,794,596 -0.28(-2.40%)
Apr 20, 2022 10.13 13.86 9.780 11.68 14,110,423 +1.50(+14.73%)
Apr 19, 2022 9.160 10.39 9.150 10.18 1,335,177 +0.82(+8.76%)
Apr 18, 2022 9.640 10.03 9.060 9.360 708,440 -0.45(-4.59%)
Apr 14, 2022 9.140 10.48 8.800 9.810 1,956,493 +0.47(+5.03%)
Apr 13, 2022 9.980 10.21 9.090 9.340 2,386,047 -0.64(-6.41%)
Apr 12, 2022 8.990 10.49 8.981 9.980 1,832,604 +1.05(+11.76%)
Apr 11, 2022 9.720 9.720 8.770 8.930 1,266,717 -0.63(-6.59%)
Apr 08, 2022 10.23 11.06 9.400 9.560 2,175,174 -0.97(-9.21%)
Apr 07, 2022 10.69 11.74 10.46 10.53 2,621,431 -0.43(-3.92%)
Apr 06, 2022 11.00 11.69 10.53 10.96 3,022,056 -0.64(-5.52%)
Apr 05, 2022 12.17 15.49 11.41 11.60 23,406,468 -1.25(-9.73%)
Apr 04, 2022 14.15 14.50 12.60 12.85 12,875,249 -2.76(-17.68%)
Apr 01, 2022 15.59 16.77 13.52 15.61 82,029,320 +1.81(+13.12%)
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%)
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.