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

Longeveron Inc (NQ: LGVN )

1.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2021 6.100 6.200 6.060 6.150 46,100 +0.05(+0.82%)
Apr 29, 2021 6.140 6.180 6.030 6.100 50,073 +0.00(+0.00%)
Apr 28, 2021 6.130 6.380 6.030 6.100 40,119 -0.07(-1.13%)
Apr 27, 2021 6.190 6.320 6.110 6.170 77,477 -0.01(-0.16%)
Apr 26, 2021 6.042 6.249 5.890 6.180 133,869 +0.28(+4.75%)
Apr 23, 2021 5.710 6.060 5.690 5.900 110,600 +0.17(+2.97%)
Apr 22, 2021 5.850 6.010 5.690 5.730 151,084 -0.03(-0.52%)
Apr 21, 2021 5.980 6.200 5.520 5.760 337,150 -0.26(-4.32%)
Apr 20, 2021 6.180 6.490 6.010 6.020 159,382 -0.21(-3.37%)
Apr 19, 2021 6.490 6.700 6.100 6.230 389,794 -0.29(-4.45%)
Apr 16, 2021 7.090 7.090 6.460 6.520 285,200 -0.62(-8.68%)
Apr 15, 2021 7.340 7.600 7.050 7.140 325,646 -0.35(-4.67%)
Apr 14, 2021 7.200 7.600 6.800 7.490 715,382 +0.17(+2.32%)
Apr 13, 2021 9.150 9.370 7.000 7.320 18,753,278 +0.40(+5.78%)
Apr 12, 2021 6.830 7.020 6.530 6.920 64,396 +0.11(+1.62%)
Apr 09, 2021 6.780 6.920 6.550 6.810 195,100 +0.03(+0.44%)
Apr 08, 2021 6.790 6.930 6.521 6.780 116,942 +0.08(+1.19%)
Apr 07, 2021 6.590 6.900 6.500 6.700 88,857 +0.10(+1.52%)
Apr 06, 2021 6.530 6.710 6.520 6.600 50,030 +0.06(+0.92%)
Apr 05, 2021 6.490 6.650 6.320 6.540 163,887 +0.05(+0.77%)
Apr 01, 2021 6.610 6.793 6.340 6.490 252,600 -0.10(-1.52%)
Mar 31, 2021 6.390 7.070 6.380 6.590 734,284 +0.22(+3.45%)
Mar 30, 2021 5.940 6.480 5.690 6.370 284,897 +0.71(+12.54%)
Mar 29, 2021 5.850 5.980 5.615 5.660 104,338 -0.22(-3.74%)
Mar 26, 2021 6.150 6.300 5.800 5.880 158,400 -0.26(-4.23%)
Mar 25, 2021 5.840 6.280 5.800 6.140 177,738 -0.02(-0.32%)
Mar 24, 2021 6.900 6.940 6.160 6.160 288,992 -0.65(-9.54%)
Mar 23, 2021 7.230 7.300 6.600 6.810 258,106 -0.45(-6.20%)
Mar 22, 2021 7.390 7.440 7.120 7.260 226,186 +0.08(+1.11%)
Mar 19, 2021 7.230 7.550 7.160 7.180 265,300 -0.16(-2.18%)
Mar 18, 2021 7.580 7.900 7.200 7.340 522,543 -0.24(-3.17%)
Mar 17, 2021 7.250 7.780 7.120 7.580 433,363 +0.20(+2.71%)
Mar 16, 2021 7.740 7.740 7.200 7.380 259,581 -0.17(-2.25%)
Mar 15, 2021 7.720 8.000 7.290 7.550 668,445 -0.57(-7.02%)
Mar 12, 2021 7.450 8.210 7.110 8.120 1,390,600 -0.33(-3.91%)
Mar 11, 2021 10.43 12.48 8.000 8.450 16,920,096 +1.26(+17.52%)
Mar 10, 2021 7.140 7.800 7.000 7.190 740,501 +0.30(+4.35%)
Mar 09, 2021 7.060 7.230 6.701 6.890 102,803 -0.12(-1.71%)
Mar 08, 2021 7.385 7.385 6.732 7.010 131,441 +0.18(+2.64%)
Mar 05, 2021 7.000 7.295 5.910 6.830 258,100 -0.17(-2.43%)
Mar 04, 2021 7.810 7.810 6.439 7.000 226,194 -0.92(-11.62%)
Mar 03, 2021 8.730 8.850 7.710 7.920 498,140 -0.27(-3.30%)
Mar 02, 2021 8.120 8.350 7.910 8.190 206,585 +0.29(+3.67%)
Mar 01, 2021 8.180 8.980 7.820 7.900 1,070,692 -0.10(-1.25%)
Feb 26, 2021 7.390 8.150 7.000 8.000 744,200 +0.64(+8.70%)
Feb 25, 2021 7.210 7.700 6.860 7.360 287,295 -0.29(-3.79%)
Feb 24, 2021 6.460 7.800 6.240 7.650 925,754 +1.22(+18.97%)
Feb 23, 2021 6.230 6.590 6.020 6.430 119,414 -0.37(-5.44%)
Feb 22, 2021 6.570 7.000 6.190 6.800 234,133 +0.64(+10.39%)
Feb 19, 2021 7.000 7.100 6.010 6.160 242,900 -0.69(-10.07%)
Feb 18, 2021 7.200 7.400 6.850 6.850 152,894 -0.05(-0.72%)
Feb 17, 2021 7.280 7.480 6.550 6.900 397,237 -0.61(-8.12%)
Feb 16, 2021 7.710 7.900 7.480 7.510 267,846 +0.10(+1.35%)
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.