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

Longeveron Inc (NQ: LGVN )

1.280 -0.010 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 3.410 3.430 3.320 3.380 37,044 -0.01(-0.29%)
Jun 29, 2023 3.450 3.630 3.260 3.390 184,851 -0.04(-1.17%)
Jun 28, 2023 3.400 3.630 3.280 3.430 171,411 +0.03(+0.88%)
Jun 27, 2023 3.650 3.690 3.397 3.400 50,421 -0.21(-5.85%)
Jun 26, 2023 3.780 3.780 3.610 3.611 12,947 -0.14(-3.70%)
Jun 23, 2023 3.720 3.780 3.660 3.750 10,331 +0.05(+1.35%)
Jun 22, 2023 3.600 3.780 3.600 3.700 18,381 +0.11(+3.06%)
Jun 21, 2023 3.700 3.769 3.500 3.590 26,071 -0.14(-3.75%)
Jun 20, 2023 3.910 3.910 3.690 3.730 20,637 -0.27(-6.75%)
Jun 16, 2023 3.630 4.000 3.530 4.000 59,554 +0.46(+12.99%)
Jun 15, 2023 3.510 3.660 3.510 3.540 18,677 -0.08(-2.21%)
Jun 14, 2023 3.770 3.830 3.600 3.620 15,834 -0.16(-4.23%)
Jun 13, 2023 3.750 3.860 3.730 3.780 53,493 +0.12(+3.28%)
Jun 12, 2023 3.500 3.670 3.460 3.660 20,256 +0.24(+7.02%)
Jun 09, 2023 3.450 3.590 3.420 3.420 23,481 -0.07(-2.01%)
Jun 08, 2023 3.530 3.640 3.400 3.490 53,728 -0.02(-0.57%)
Jun 07, 2023 3.490 3.610 3.450 3.510 41,164 +0.01(+0.29%)
Jun 06, 2023 3.280 3.500 3.280 3.500 31,138 +0.07(+2.04%)
Jun 05, 2023 3.250 3.550 3.190 3.430 73,534 +0.18(+5.54%)
Jun 02, 2023 3.220 3.300 3.200 3.250 13,141 +0.09(+2.85%)
Jun 01, 2023 2.990 3.220 2.990 3.160 23,043 +0.20(+6.76%)
May 31, 2023 3.010 3.085 2.950 2.960 7,716 -0.05(-1.66%)
May 30, 2023 3.050 3.210 3.000 3.010 18,793 -0.08(-2.59%)
May 26, 2023 3.130 3.230 2.950 3.090 22,277 -0.01(-0.32%)
May 25, 2023 3.370 3.370 3.070 3.100 17,336 -0.18(-5.49%)
May 24, 2023 3.410 3.430 3.250 3.280 18,226 -0.09(-2.53%)
May 23, 2023 3.270 3.395 3.260 3.365 25,722 +0.10(+2.91%)
May 22, 2023 3.360 3.395 3.220 3.270 33,567 -0.03(-0.91%)
May 19, 2023 3.250 3.330 3.210 3.300 30,947 +0.13(+4.10%)
May 18, 2023 3.080 3.240 3.080 3.170 28,195 +0.13(+4.28%)
May 17, 2023 3.040 3.070 2.925 3.040 44,599 +0.06(+2.01%)
May 16, 2023 3.220 3.230 2.850 2.980 104,857 -0.26(-8.02%)
May 15, 2023 3.270 3.380 3.110 3.240 114,195 -0.06(-1.82%)
May 12, 2023 3.470 3.500 3.190 3.300 178,279 -0.15(-4.35%)
May 11, 2023 3.420 3.770 3.385 3.450 302,888 +0.04(+1.17%)
May 10, 2023 3.820 3.880 3.370 3.410 553,780 -0.59(-14.75%)
May 09, 2023 3.520 4.400 3.491 4.000 7,332,525 +0.84(+26.58%)
May 08, 2023 3.130 3.200 3.110 3.160 11,467 +0.07(+2.27%)
May 05, 2023 3.090 3.140 3.060 3.090 30,409 +0.12(+4.04%)
May 04, 2023 3.164 3.164 2.950 2.970 11,573 -0.04(-1.33%)
May 03, 2023 2.940 3.050 2.860 3.010 34,118 +0.15(+5.24%)
May 02, 2023 2.900 2.920 2.820 2.860 9,917 +0.00(+0.00%)
May 01, 2023 2.790 2.920 2.790 2.860 10,231 -0.03(-1.04%)
Apr 28, 2023 2.870 2.900 2.790 2.890 14,682 +0.08(+2.85%)
Apr 27, 2023 2.857 2.857 2.795 2.810 6,599 +0.01(+0.36%)
Apr 26, 2023 2.790 2.850 2.780 2.800 13,295 +0.01(+0.36%)
Apr 25, 2023 2.800 2.880 2.780 2.790 9,997 -0.08(-2.79%)
Apr 24, 2023 2.830 2.950 2.830 2.870 20,606 +0.01(+0.35%)
Apr 21, 2023 2.810 2.883 2.770 2.860 10,654 +0.02(+0.70%)
Apr 20, 2023 2.850 2.900 2.776 2.840 18,465 -0.01(-0.35%)
Apr 19, 2023 2.886 2.886 2.780 2.850 8,452 +0.07(+2.52%)
Apr 18, 2023 2.760 2.800 2.760 2.780 11,548 +0.02(+0.72%)
Apr 17, 2023 2.760 2.900 2.740 2.760 28,812 +0.00(+0.00%)
Apr 14, 2023 2.780 2.840 2.730 2.760 26,947 -0.05(-1.78%)
Apr 13, 2023 2.730 2.950 2.720 2.810 26,971 +0.08(+2.93%)
Apr 12, 2023 2.870 2.940 2.730 2.730 18,323 -0.14(-4.88%)
Apr 11, 2023 2.650 2.900 2.640 2.870 43,536 +0.24(+9.13%)
Apr 10, 2023 2.630 2.690 2.610 2.630 9,486 +0.02(+0.77%)
Apr 06, 2023 2.635 2.690 2.540 2.610 14,358 +0.05(+1.95%)
Apr 05, 2023 2.620 2.630 2.550 2.560 18,120 +0.04(+1.59%)
Apr 04, 2023 2.630 2.650 2.520 2.520 17,750 -0.09(-3.45%)
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.