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

Longeveron Inc (NQ: LGVN )

1.629 -0.091 (-5.28%)
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 25, 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 (%)
Jul 29, 2022 6.210 6.325 6.100 6.230 35,470 +0.05(+0.81%)
Jul 28, 2022 6.040 6.450 6.000 6.180 57,325 +0.14(+2.32%)
Jul 27, 2022 6.220 6.230 5.840 6.040 253,137 -0.09(-1.47%)
Jul 26, 2022 6.040 6.380 6.040 6.130 36,062 +0.08(+1.32%)
Jul 25, 2022 6.110 6.260 6.050 6.050 66,170 -0.11(-1.79%)
Jul 22, 2022 6.370 6.400 6.005 6.160 48,304 -0.21(-3.30%)
Jul 21, 2022 6.370 6.564 6.280 6.370 40,339 +0.00(+0.00%)
Jul 20, 2022 6.420 6.600 6.280 6.370 54,899 -0.06(-0.93%)
Jul 19, 2022 6.290 6.450 6.190 6.430 40,003 +0.14(+2.23%)
Jul 18, 2022 6.340 6.610 6.242 6.290 75,524 -0.03(-0.47%)
Jul 15, 2022 6.150 6.440 6.110 6.320 41,139 +0.17(+2.76%)
Jul 14, 2022 6.420 6.420 6.100 6.150 87,446 -0.51(-7.66%)
Jul 13, 2022 6.710 7.000 6.510 6.660 97,685 +0.05(+0.76%)
Jul 12, 2022 6.850 6.990 6.503 6.610 139,830 -0.37(-5.30%)
Jul 11, 2022 7.000 7.250 6.720 6.980 84,852 -0.26(-3.59%)
Jul 08, 2022 7.420 7.609 6.900 7.240 224,087 -0.14(-1.90%)
Jul 07, 2022 6.230 7.500 6.180 7.380 708,724 +1.29(+21.18%)
Jul 06, 2022 6.370 6.591 6.020 6.090 58,720 -0.38(-5.87%)
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.