Longeveron Inc (NQ: LGVN )

6.470 +0.530 (+8.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 5.690 6.630 5.690 6.470 106,504 +0.53(+8.92%)
Jul 01, 2022 5.960 5.960 5.700 5.940 19,363 +0.01(+0.17%)
Jun 30, 2022 6.060 6.060 5.670 5.930 54,596 -0.17(-2.79%)
Jun 29, 2022 6.180 6.180 5.830 6.100 53,797 +0.02(+0.33%)
Jun 28, 2022 6.340 6.450 5.860 6.080 157,147 -0.29(-4.55%)
Jun 27, 2022 6.750 6.760 6.320 6.370 82,106 -0.42(-6.19%)
Jun 24, 2022 6.240 6.870 6.240 6.790 138,911 +0.42(+6.59%)
Jun 23, 2022 6.190 6.400 6.000 6.370 83,861 +0.34(+5.64%)
Jun 22, 2022 6.000 6.448 6.000 6.030 58,554 +0.03(+0.50%)
Jun 21, 2022 5.930 6.253 5.900 6.000 110,438 -0.02(-0.33%)
Jun 17, 2022 6.280 6.615 6.020 6.020 90,561 -0.27(-4.29%)
Jun 16, 2022 6.600 6.600 6.220 6.290 85,370 -0.59(-8.58%)
Jun 15, 2022 6.730 6.960 6.680 6.880 48,241 +0.25(+3.77%)
Jun 14, 2022 6.660 6.683 6.400 6.630 40,733 +0.00(+0.00%)
Jun 13, 2022 6.920 6.990 6.500 6.630 111,100 -0.54(-7.53%)
Jun 10, 2022 7.010 7.216 6.770 7.170 105,452 +0.00(+0.00%)
Jun 09, 2022 7.550 7.550 7.060 7.170 105,122 -0.25(-3.37%)
Jun 08, 2022 7.430 7.850 7.342 7.420 143,489 +0.01(+0.13%)
Jun 07, 2022 7.640 8.200 7.321 7.410 202,895 -0.45(-5.73%)
Jun 06, 2022 8.730 8.730 7.808 7.860 144,842 -0.87(-9.97%)
Jun 03, 2022 8.060 8.794 7.900 8.730 215,659 +0.66(+8.18%)
Jun 02, 2022 7.730 8.270 7.570 8.070 80,132 +0.22(+2.80%)
Jun 01, 2022 8.120 8.240 7.741 7.850 93,774 -0.32(-3.92%)
May 31, 2022 7.980 8.700 7.700 8.170 353,028 +0.12(+1.49%)
May 27, 2022 7.750 8.175 7.627 8.050 154,206 +0.40(+5.23%)
May 26, 2022 7.640 8.200 7.430 7.650 207,472 -0.20(-2.55%)
May 25, 2022 7.260 7.880 7.260 7.850 134,564 +0.33(+4.39%)
May 24, 2022 7.830 7.840 7.360 7.520 122,903 -0.36(-4.57%)
May 23, 2022 8.250 8.300 7.700 7.880 156,722 -0.31(-3.79%)
May 20, 2022 9.200 9.200 7.830 8.190 284,345 +0.03(+0.37%)
May 19, 2022 8.200 8.445 8.005 8.160 79,816 -0.23(-2.74%)
May 18, 2022 8.910 9.287 8.166 8.390 246,012 -0.73(-8.00%)
May 17, 2022 8.130 9.340 8.080 9.120 308,445 +1.18(+14.86%)
May 16, 2022 7.730 8.250 7.592 7.940 128,101 -0.06(-0.75%)
May 13, 2022 7.200 8.350 7.200 8.000 869,361 +0.78(+10.80%)
May 12, 2022 7.030 7.540 7.010 7.220 219,466 +0.21(+3.00%)
May 11, 2022 7.590 7.720 6.900 7.010 285,186 -0.83(-10.59%)
May 10, 2022 7.780 8.104 7.400 7.840 318,199 -0.13(-1.63%)
May 09, 2022 8.260 8.300 7.720 7.970 250,676 -0.40(-4.78%)
May 06, 2022 8.720 8.970 8.130 8.370 305,452 -0.39(-4.45%)
May 05, 2022 9.010 9.290 8.650 8.760 525,782 -0.45(-4.89%)
May 04, 2022 9.740 9.770 8.750 9.210 628,581 -0.56(-5.73%)
May 03, 2022 9.750 10.03 9.420 9.770 357,171 -0.01(-0.10%)
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.