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

Longeveron Inc (NQ: LGVN )

1.619 -0.061 (-3.63%)
Streaming Delayed Price Updated: 2:39 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 (%)
Dec 29, 2023 1.400 1.400 1.350 1.360 91,398 -0.03(-2.16%)
Dec 28, 2023 1.390 1.450 1.340 1.390 123,243 +0.00(+0.00%)
Dec 27, 2023 1.450 1.480 1.360 1.390 183,266 -0.07(-4.79%)
Dec 26, 2023 1.360 1.480 1.300 1.460 298,132 +0.12(+8.96%)
Dec 22, 2023 1.280 1.350 1.240 1.340 513,180 +0.09(+7.20%)
Dec 21, 2023 1.290 1.390 1.150 1.250 1,194,147 -0.37(-22.84%)
Dec 20, 2023 2.070 2.130 1.400 1.620 5,093,570 -0.33(-16.92%)
Dec 19, 2023 1.970 2.060 1.940 1.950 54,298 +0.02(+1.04%)
Dec 18, 2023 2.050 2.170 1.910 1.930 56,459 -0.12(-5.85%)
Dec 15, 2023 2.130 2.200 2.010 2.050 68,606 -0.02(-0.97%)
Dec 14, 2023 2.050 2.210 2.020 2.070 98,889 -0.01(-0.48%)
Dec 13, 2023 2.020 2.170 1.996 2.080 67,601 +0.05(+2.46%)
Dec 12, 2023 2.220 2.220 1.950 2.030 97,203 -0.10(-4.69%)
Dec 11, 2023 2.270 2.330 2.070 2.130 65,736 -0.14(-6.17%)
Dec 08, 2023 2.370 2.370 2.250 2.270 46,300 -0.10(-4.22%)
Dec 07, 2023 2.190 2.390 2.150 2.370 96,897 +0.17(+7.73%)
Dec 06, 2023 2.160 2.260 2.050 2.200 104,526 +0.07(+3.29%)
Dec 05, 2023 2.000 2.250 2.000 2.130 137,742 +0.09(+4.41%)
Dec 04, 2023 1.990 2.130 1.990 2.040 105,578 +0.07(+3.55%)
Dec 01, 2023 2.060 2.060 1.800 1.970 46,081 +0.01(+0.51%)
Nov 30, 2023 1.950 2.065 1.910 1.960 51,622 +0.01(+0.51%)
Nov 29, 2023 1.900 2.025 1.900 1.950 40,937 +0.02(+1.04%)
Nov 28, 2023 1.850 1.960 1.850 1.930 59,209 +0.05(+2.66%)
Nov 27, 2023 1.950 1.980 1.870 1.880 34,203 -0.07(-3.59%)
Nov 24, 2023 1.900 1.950 1.900 1.950 19,642 +0.05(+2.63%)
Nov 22, 2023 1.860 1.930 1.840 1.900 18,449 +0.01(+0.53%)
Nov 21, 2023 1.940 1.990 1.850 1.890 60,840 -0.03(-1.56%)
Nov 20, 2023 1.926 1.995 1.850 1.920 40,110 +0.02(+1.05%)
Nov 17, 2023 1.840 1.930 1.835 1.900 13,565 +0.08(+4.40%)
Nov 16, 2023 1.820 1.885 1.800 1.820 42,406 -0.10(-5.21%)
Nov 15, 2023 1.700 2.100 1.700 1.920 205,380 +0.17(+9.71%)
Nov 14, 2023 1.760 1.840 1.740 1.750 84,462 -0.05(-2.78%)
Nov 13, 2023 1.900 1.920 1.730 1.800 102,170 -0.02(-1.10%)
Nov 10, 2023 2.000 2.000 1.720 1.820 59,295 -0.11(-5.70%)
Nov 09, 2023 1.883 2.015 1.840 1.930 92,916 -0.04(-2.03%)
Nov 08, 2023 2.000 2.080 1.850 1.970 170,298 +0.03(+1.55%)
Nov 07, 2023 1.930 2.040 1.870 1.940 61,027 +0.01(+0.52%)
Nov 06, 2023 1.940 2.000 1.860 1.930 129,187 -0.03(-1.53%)
Nov 03, 2023 1.990 2.130 1.910 1.960 49,492 -0.08(-3.92%)
Nov 02, 2023 2.040 2.120 1.930 2.040 61,550 -0.02(-0.97%)
Nov 01, 2023 1.970 2.150 1.910 2.060 90,544 +0.09(+4.57%)
Oct 31, 2023 1.870 2.040 1.830 1.970 67,925 +0.04(+2.07%)
Oct 30, 2023 1.910 1.951 1.815 1.930 68,618 +0.07(+3.76%)
Oct 27, 2023 1.860 1.960 1.770 1.860 69,770 -0.04(-2.11%)
Oct 26, 2023 1.920 1.960 1.810 1.900 72,730 -0.05(-2.56%)
Oct 25, 2023 1.920 2.027 1.900 1.950 109,429 -0.02(-1.02%)
Oct 24, 2023 1.900 2.000 1.830 1.970 73,132 +0.02(+1.03%)
Oct 23, 2023 1.900 1.950 1.860 1.950 71,606 +0.00(+0.00%)
Oct 20, 2023 1.990 1.990 1.860 1.950 113,615 +0.02(+1.04%)
Oct 19, 2023 1.860 1.960 1.818 1.930 154,135 +0.06(+3.21%)
Oct 18, 2023 1.820 1.900 1.760 1.870 129,935 +0.00(+0.00%)
Oct 17, 2023 1.770 1.988 1.760 1.870 176,527 -0.01(-0.53%)
Oct 16, 2023 1.660 1.920 1.690 1.880 268,233 +0.13(+7.43%)
Oct 13, 2023 1.600 1.780 1.600 1.750 204,942 +0.08(+4.79%)
Oct 12, 2023 1.540 1.680 1.500 1.670 428,004 -0.17(-9.24%)
Oct 11, 2023 1.620 1.880 1.620 1.840 444,491 +0.19(+11.52%)
Oct 10, 2023 1.520 1.670 1.520 1.650 260,939 +0.00(+0.00%)
Oct 09, 2023 1.670 1.720 1.500 1.650 570,673 -0.21(-11.29%)
Oct 06, 2023 1.790 1.880 1.650 1.860 913,354 -0.23(-11.00%)
Oct 05, 2023 2.660 2.660 1.880 2.090 10,137,706 -0.42(-16.73%)
Oct 04, 2023 2.320 2.595 2.300 2.510 104,010 +0.11(+4.58%)
Oct 03, 2023 2.290 2.670 2.290 2.400 166,432 +0.11(+4.80%)
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.