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

Longeveron Inc (NQ: LGVN )

1.750 +0.080 (+4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 2.630 2.720 2.630 2.670 13,736 +0.01(+0.38%)
Mar 30, 2023 2.700 2.760 2.630 2.660 12,408 -0.02(-0.75%)
Mar 29, 2023 2.690 2.723 2.600 2.680 13,109 +0.00(+0.00%)
Mar 28, 2023 2.710 2.840 2.680 2.680 30,116 -0.03(-1.11%)
Mar 27, 2023 2.800 2.800 2.697 2.710 14,503 -0.06(-2.17%)
Mar 24, 2023 2.670 2.770 2.566 2.770 6,468 +0.09(+3.36%)
Mar 23, 2023 2.700 2.760 2.650 2.680 33,582 -0.06(-2.19%)
Mar 22, 2023 2.660 2.880 2.645 2.740 23,090 +0.04(+1.48%)
Mar 21, 2023 2.660 2.750 2.500 2.700 36,189 +0.00(+0.00%)
Mar 20, 2023 2.860 2.900 2.700 2.700 17,734 -0.10(-3.57%)
Mar 17, 2023 2.850 2.910 2.800 2.800 21,406 -0.07(-2.44%)
Mar 16, 2023 2.880 2.940 2.860 2.870 15,273 +0.00(+0.00%)
Mar 15, 2023 2.860 2.920 2.860 2.870 13,447 +0.01(+0.35%)
Mar 14, 2023 2.990 3.000 2.860 2.860 29,654 -0.08(-2.72%)
Mar 13, 2023 3.000 3.080 2.901 2.940 46,992 -0.14(-4.55%)
Mar 10, 2023 3.400 3.590 3.020 3.080 85,144 -0.40(-11.49%)
Mar 09, 2023 3.600 3.600 3.410 3.480 26,334 -0.04(-1.28%)
Mar 08, 2023 3.470 3.590 3.450 3.525 25,153 +0.05(+1.59%)
Mar 07, 2023 3.580 3.649 3.460 3.470 20,800 -0.11(-3.07%)
Mar 06, 2023 3.600 3.650 3.545 3.580 21,052 -0.01(-0.28%)
Mar 03, 2023 3.590 3.600 3.500 3.590 18,299 -0.01(-0.28%)
Mar 02, 2023 3.680 3.680 3.470 3.600 42,567 -0.02(-0.55%)
Mar 01, 2023 3.520 3.700 3.516 3.620 19,005 +0.04(+1.12%)
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%)
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.