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 (%)
Feb 28, 2023 3.460 3.620 3.450 3.580 12,578 +0.13(+3.77%)
Feb 27, 2023 3.460 3.540 3.450 3.450 22,090 +0.00(+0.00%)
Feb 24, 2023 3.450 3.486 3.400 3.450 16,242 -0.04(-1.15%)
Feb 23, 2023 3.450 3.544 3.450 3.490 23,187 +0.04(+1.16%)
Feb 22, 2023 3.450 3.547 3.450 3.450 14,130 -0.06(-1.71%)
Feb 21, 2023 3.470 3.610 3.450 3.510 20,445 -0.03(-0.85%)
Feb 17, 2023 3.565 3.594 3.540 3.540 3,609 -0.02(-0.56%)
Feb 16, 2023 3.610 3.660 3.560 3.560 20,518 -0.02(-0.56%)
Feb 15, 2023 3.600 3.670 3.560 3.580 8,538 +0.01(+0.28%)
Feb 14, 2023 3.652 3.700 3.516 3.570 27,926 -0.09(-2.46%)
Feb 13, 2023 3.720 3.725 3.610 3.660 15,803 +0.05(+1.39%)
Feb 10, 2023 3.740 3.780 3.610 3.610 28,598 -0.20(-5.25%)
Feb 09, 2023 3.880 3.970 3.710 3.810 47,726 +0.04(+1.06%)
Feb 08, 2023 3.900 3.960 3.760 3.770 43,593 -0.16(-3.96%)
Feb 07, 2023 3.940 4.080 3.917 3.925 26,221 -0.06(-1.62%)
Feb 06, 2023 4.130 4.210 3.970 3.990 20,584 -0.05(-1.24%)
Feb 03, 2023 4.050 4.180 3.930 4.040 36,081 +0.05(+1.21%)
Feb 02, 2023 3.950 4.140 3.800 3.992 102,082 +0.04(+1.05%)
Feb 01, 2023 3.980 4.150 3.890 3.950 37,078 -0.09(-2.23%)
Jan 31, 2023 4.080 4.167 3.920 4.040 56,672 -0.07(-1.70%)
Jan 30, 2023 4.260 4.260 4.010 4.110 34,505 -0.05(-1.20%)
Jan 27, 2023 4.440 4.579 4.130 4.160 98,430 -0.20(-4.59%)
Jan 26, 2023 4.120 4.540 4.030 4.360 70,192 +0.24(+5.83%)
Jan 25, 2023 4.000 4.120 3.964 4.120 32,836 +0.13(+3.26%)
Jan 24, 2023 3.890 4.100 3.720 3.990 39,938 +0.03(+0.76%)
Jan 23, 2023 3.990 4.035 3.930 3.960 29,449 +0.01(+0.25%)
Jan 20, 2023 3.820 4.040 3.800 3.950 35,163 +0.09(+2.35%)
Jan 19, 2023 3.810 4.000 3.720 3.859 154,974 -0.05(-1.30%)
Jan 18, 2023 4.030 4.060 3.750 3.910 65,641 -0.09(-2.25%)
Jan 17, 2023 3.730 4.040 3.620 4.000 82,046 +0.30(+8.11%)
Jan 13, 2023 3.520 3.750 3.480 3.700 58,225 +0.23(+6.63%)
Jan 12, 2023 3.380 3.590 3.380 3.470 54,925 +0.02(+0.58%)
Jan 11, 2023 3.570 3.570 3.350 3.450 59,692 +0.10(+2.99%)
Jan 10, 2023 3.260 3.400 3.260 3.350 52,153 +0.05(+1.52%)
Jan 09, 2023 3.550 3.581 3.294 3.300 106,564 -0.27(-7.56%)
Jan 06, 2023 3.320 3.700 3.240 3.570 342,272 +0.31(+9.51%)
Jan 05, 2023 3.410 3.410 3.150 3.260 50,517 -0.13(-3.83%)
Jan 04, 2023 3.370 3.500 3.290 3.390 58,249 +0.02(+0.59%)
Jan 03, 2023 3.300 3.400 3.250 3.370 57,714 +0.15(+4.66%)
Dec 30, 2022 3.100 3.220 2.950 3.220 80,439 +0.13(+4.21%)
Dec 29, 2022 2.950 3.200 2.950 3.090 99,229 +0.01(+0.32%)
Dec 28, 2022 2.830 3.200 2.830 3.080 155,771 +0.13(+4.41%)
Dec 27, 2022 3.140 3.224 2.940 2.950 87,230 -0.32(-9.79%)
Dec 23, 2022 2.890 3.470 2.820 3.270 228,777 +0.46(+16.37%)
Dec 22, 2022 3.010 3.010 2.800 2.810 37,130 -0.19(-6.33%)
Dec 21, 2022 3.060 3.100 3.000 3.000 22,140 +0.01(+0.33%)
Dec 20, 2022 2.830 3.050 2.830 2.990 30,765 +0.16(+5.65%)
Dec 19, 2022 3.150 3.150 2.830 2.830 50,134 -0.28(-9.00%)
Dec 16, 2022 3.200 3.230 3.030 3.110 45,104 -0.10(-3.12%)
Dec 15, 2022 3.400 3.470 3.200 3.210 47,827 -0.15(-4.46%)
Dec 14, 2022 3.330 3.480 3.330 3.360 19,664 +0.00(+0.00%)
Dec 13, 2022 3.640 3.663 3.270 3.360 71,839 +0.02(+0.60%)
Dec 12, 2022 3.270 3.360 3.260 3.340 37,712 +0.08(+2.45%)
Dec 09, 2022 3.480 3.620 3.250 3.260 83,659 -0.22(-6.32%)
Dec 08, 2022 3.510 3.520 3.420 3.480 25,514 +0.03(+0.87%)
Dec 07, 2022 3.410 3.535 3.330 3.450 38,809 +0.03(+0.88%)
Dec 06, 2022 3.620 3.800 3.410 3.420 95,185 -0.25(-6.81%)
Dec 05, 2022 3.690 3.970 3.610 3.670 50,657 -0.09(-2.39%)
Dec 02, 2022 3.920 3.920 3.650 3.760 111,333 -0.18(-4.57%)
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.