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

Longeveron Inc (NQ: LGVN )

1.750 -0.060 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2022 3.880 4.140 3.850 3.940 95,967 +0.06(+1.55%)
Nov 30, 2022 3.660 4.120 3.660 3.880 143,751 +0.22(+6.01%)
Nov 29, 2022 4.020 4.040 3.636 3.660 87,151 -0.37(-9.18%)
Nov 28, 2022 4.280 4.280 4.010 4.030 67,656 -0.26(-6.06%)
Nov 25, 2022 4.220 4.340 4.160 4.290 35,275 +0.01(+0.23%)
Nov 23, 2022 4.000 4.400 3.950 4.280 277,886 +0.32(+8.08%)
Nov 22, 2022 3.850 3.990 3.807 3.960 35,513 +0.05(+1.28%)
Nov 21, 2022 3.930 3.970 3.840 3.910 34,757 -0.10(-2.49%)
Nov 18, 2022 4.180 4.211 3.950 4.010 46,436 -0.10(-2.43%)
Nov 17, 2022 4.190 4.240 4.010 4.110 38,711 -0.19(-4.42%)
Nov 16, 2022 4.090 4.300 4.020 4.300 56,268 +0.19(+4.62%)
Nov 15, 2022 3.950 4.180 3.930 4.110 80,770 +0.15(+3.79%)
Nov 14, 2022 3.700 4.120 3.620 3.960 264,152 +0.05(+1.28%)
Nov 11, 2022 3.740 4.050 3.620 3.910 144,670 +0.11(+2.89%)
Nov 10, 2022 3.370 3.820 3.370 3.800 201,381 +0.52(+15.85%)
Nov 09, 2022 3.420 3.420 3.150 3.280 46,329 -0.23(-6.55%)
Nov 08, 2022 3.470 3.581 3.358 3.510 35,219 +0.21(+6.36%)
Nov 07, 2022 3.300 3.450 3.210 3.300 50,323 +0.00(+0.00%)
Nov 04, 2022 3.490 3.508 3.250 3.300 48,659 -0.17(-4.90%)
Nov 03, 2022 3.500 3.600 3.410 3.470 70,069 -0.10(-2.80%)
Nov 02, 2022 3.600 3.520 3.570 34,046 +0.00(+0.00%)
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.