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

Longeveron Inc (NQ: LGVN )

2.010 -0.080 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 30, 2021 5.800 5.910 5.660 5.740 54,065 -0.04(-0.69%)
Jul 29, 2021 6.120 6.150 5.721 5.780 46,358 -0.36(-5.86%)
Jul 28, 2021 5.920 6.230 5.850 6.140 102,561 +0.22(+3.72%)
Jul 27, 2021 6.140 6.140 5.750 5.920 87,616 -0.24(-3.90%)
Jul 26, 2021 6.390 6.515 6.050 6.160 124,662 -0.03(-0.48%)
Jul 23, 2021 6.500 6.540 6.150 6.190 121,508 -0.04(-0.64%)
Jul 22, 2021 6.660 6.787 6.125 6.230 50,884 -0.38(-5.75%)
Jul 21, 2021 6.080 6.860 6.080 6.610 342,225 +0.53(+8.72%)
Jul 20, 2021 6.130 6.510 6.030 6.080 35,791 -0.08(-1.30%)
Jul 19, 2021 6.050 6.340 6.050 6.160 23,889 -0.12(-1.91%)
Jul 16, 2021 6.490 6.700 6.200 6.280 31,045 -0.13(-2.03%)
Jul 15, 2021 6.670 6.690 6.120 6.410 65,401 +0.00(+0.00%)
Jul 14, 2021 7.340 7.360 6.350 6.410 188,637 -0.99(-13.38%)
Jul 13, 2021 7.230 7.640 7.170 7.400 40,122 +0.18(+2.49%)
Jul 12, 2021 7.470 7.520 7.170 7.220 18,881 -0.25(-3.35%)
Jul 09, 2021 7.215 7.690 7.215 7.470 82,845 +0.30(+4.18%)
Jul 08, 2021 7.335 7.360 7.000 7.170 62,461 -0.32(-4.27%)
Jul 07, 2021 7.580 7.840 7.070 7.490 87,467 -0.12(-1.58%)
Jul 06, 2021 8.390 8.390 7.610 7.610 141,092 -0.69(-8.31%)
Jul 02, 2021 8.230 8.400 8.110 8.300 173,574 +0.02(+0.24%)
Jul 01, 2021 8.050 8.350 8.050 8.280 131,503 +0.15(+1.85%)
Jun 30, 2021 8.050 8.180 7.811 8.130 161,031 +0.12(+1.50%)
Jun 29, 2021 8.080 8.080 7.700 8.010 92,384 -0.02(-0.25%)
Jun 28, 2021 7.940 8.090 7.615 8.030 163,519 +0.18(+2.29%)
Jun 25, 2021 8.070 8.070 7.750 7.850 93,877 -0.11(-1.38%)
Jun 24, 2021 7.650 8.057 7.580 7.960 402,121 +0.37(+4.87%)
Jun 23, 2021 7.350 7.590 7.173 7.590 120,013 +0.17(+2.29%)
Jun 22, 2021 7.340 7.420 7.055 7.420 71,188 +0.08(+1.09%)
Jun 21, 2021 7.150 7.450 6.956 7.340 82,618 +0.14(+1.94%)
Jun 18, 2021 6.907 7.200 6.754 7.200 70,543 +0.10(+1.41%)
Jun 17, 2021 6.880 7.110 6.690 7.100 87,386 +0.24(+3.50%)
Jun 16, 2021 6.710 6.940 6.630 6.860 67,429 +0.12(+1.78%)
Jun 15, 2021 7.280 7.280 6.710 6.740 140,677 -0.54(-7.42%)
Jun 14, 2021 7.000 7.500 6.868 7.280 277,123 +0.22(+3.12%)
Jun 11, 2021 6.700 7.240 6.530 7.060 286,537 +0.40(+6.01%)
Jun 10, 2021 6.480 6.886 6.400 6.660 292,510 +0.11(+1.68%)
Jun 09, 2021 6.710 6.973 6.500 6.550 137,135 -0.10(-1.50%)
Jun 08, 2021 7.000 7.200 6.285 6.650 510,339 -0.30(-4.32%)
Jun 07, 2021 6.610 8.250 6.300 6.950 1,785,529 +0.21(+3.12%)
Jun 04, 2021 6.550 6.743 6.500 6.740 81,128 +0.18(+2.74%)
Jun 03, 2021 6.760 6.790 6.510 6.560 22,931 -0.19(-2.81%)
Jun 02, 2021 6.640 6.880 6.510 6.750 20,922 -0.02(-0.30%)
Jun 01, 2021 6.355 6.960 6.205 6.770 63,692 +0.17(+2.58%)
May 28, 2021 6.650 6.650 6.500 6.600 23,024 -0.03(-0.38%)
May 27, 2021 6.630 6.680 6.440 6.625 37,934 +0.03(+0.38%)
May 26, 2021 6.200 6.670 6.160 6.600 41,889 +0.33(+5.26%)
May 25, 2021 6.150 6.470 6.070 6.270 56,835 +0.21(+3.47%)
May 24, 2021 6.250 6.580 6.020 6.060 229,560 -0.33(-5.16%)
May 21, 2021 5.980 7.520 5.770 6.390 2,270,977 +0.61(+10.55%)
May 20, 2021 6.070 6.070 5.750 5.780 54,213 -0.35(-5.71%)
May 19, 2021 5.620 6.130 5.620 6.130 133,661 +0.45(+7.92%)
May 18, 2021 5.350 5.710 5.310 5.680 43,510 +0.39(+7.37%)
May 17, 2021 5.340 5.370 5.210 5.290 28,610 -0.01(-0.19%)
May 14, 2021 5.200 5.459 5.200 5.300 62,822 +0.10(+1.92%)
May 13, 2021 5.320 5.330 5.151 5.200 37,584 -0.10(-1.89%)
May 12, 2021 5.350 5.490 5.250 5.300 47,071 -0.05(-0.93%)
May 11, 2021 5.340 5.500 5.280 5.350 58,803 -0.16(-2.90%)
May 10, 2021 5.600 5.680 5.500 5.510 37,924 -0.08(-1.43%)
May 07, 2021 5.480 5.640 5.480 5.590 59,067 +0.15(+2.76%)
May 06, 2021 5.820 5.875 5.420 5.440 88,774 -0.45(-7.64%)
May 05, 2021 5.900 6.105 5.800 5.890 95,594 -0.04(-0.67%)
May 04, 2021 6.080 6.120 5.810 5.930 83,142 -0.18(-2.95%)
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.