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

Longeveron Inc (NQ: LGVN )

1.660 -0.020 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2021 3.530 3.650 3.410 3.530 159,477 -0.05(-1.40%)
Sep 29, 2021 3.740 4.100 3.380 3.580 483,860 -0.18(-4.79%)
Sep 28, 2021 3.740 3.760 3.550 3.760 114,446 +0.00(+0.00%)
Sep 27, 2021 3.690 3.800 3.560 3.760 74,849 +0.06(+1.62%)
Sep 24, 2021 3.630 3.700 3.593 3.700 27,795 +0.00(+0.00%)
Sep 23, 2021 3.550 3.700 3.500 3.700 97,746 +0.16(+4.52%)
Sep 22, 2021 3.440 3.590 3.440 3.540 81,794 +0.10(+2.91%)
Sep 21, 2021 3.510 3.550 3.360 3.440 66,544 -0.04(-1.15%)
Sep 20, 2021 3.540 3.660 3.430 3.480 90,291 -0.14(-3.87%)
Sep 17, 2021 3.630 3.677 3.520 3.620 18,540 +0.03(+0.84%)
Sep 16, 2021 3.710 3.710 3.520 3.590 31,313 -0.07(-1.91%)
Sep 15, 2021 3.510 3.750 3.410 3.660 162,480 +0.17(+4.87%)
Sep 14, 2021 3.610 3.670 3.440 3.490 178,916 -0.19(-5.16%)
Sep 13, 2021 3.800 3.800 3.610 3.680 61,937 -0.05(-1.34%)
Sep 10, 2021 3.880 3.900 3.710 3.730 76,321 -0.17(-4.36%)
Sep 09, 2021 3.740 4.000 3.650 3.900 721,511 +0.27(+7.44%)
Sep 08, 2021 3.700 3.740 3.590 3.630 25,946 -0.11(-2.94%)
Sep 07, 2021 3.690 3.800 3.600 3.740 68,668 +0.00(+0.00%)
Sep 03, 2021 3.680 3.790 3.540 3.740 118,817 +0.09(+2.47%)
Sep 02, 2021 3.500 3.790 3.500 3.650 121,627 +0.07(+1.96%)
Sep 01, 2021 3.490 3.590 3.360 3.580 32,515 +0.10(+2.87%)
Aug 31, 2021 3.380 3.490 3.310 3.480 64,503 +0.08(+2.35%)
Aug 30, 2021 3.590 3.595 3.350 3.400 59,208 -0.13(-3.68%)
Aug 27, 2021 3.550 3.745 3.530 3.530 107,450 +0.00(+0.00%)
Aug 26, 2021 3.680 3.680 3.510 3.530 35,901 -0.12(-3.29%)
Aug 25, 2021 3.550 3.730 3.410 3.650 109,399 +0.09(+2.53%)
Aug 24, 2021 3.470 3.610 3.400 3.560 90,120 +0.12(+3.49%)
Aug 23, 2021 3.600 3.800 3.270 3.440 253,192 -0.13(-3.64%)
Aug 20, 2021 3.800 3.865 3.550 3.570 141,941 -0.23(-6.05%)
Aug 19, 2021 3.600 3.969 3.542 3.800 442,797 +0.17(+4.68%)
Aug 18, 2021 3.600 3.730 3.500 3.630 190,420 +0.06(+1.68%)
Aug 17, 2021 3.380 3.740 3.380 3.570 204,498 +0.09(+2.59%)
Aug 16, 2021 3.850 3.850 3.385 3.480 263,973 -0.42(-10.77%)
Aug 13, 2021 5.382 5.382 3.600 3.900 2,729,332 -1.51(-27.91%)
Aug 12, 2021 5.730 5.765 5.390 5.410 48,687 -0.39(-6.72%)
Aug 11, 2021 5.780 5.840 5.600 5.800 22,579 +0.10(+1.75%)
Aug 10, 2021 5.850 6.056 5.650 5.700 39,518 -0.20(-3.39%)
Aug 09, 2021 5.740 6.000 5.740 5.900 34,168 +0.00(+0.00%)
Aug 06, 2021 5.940 5.940 5.760 5.900 20,042 +0.01(+0.17%)
Aug 05, 2021 5.595 6.055 5.560 5.890 28,025 +0.20(+3.51%)
Aug 04, 2021 5.720 5.840 5.581 5.690 43,904 -0.01(-0.18%)
Aug 03, 2021 5.690 5.839 5.510 5.700 29,417 +0.09(+1.60%)
Aug 02, 2021 5.860 5.860 5.560 5.610 34,048 -0.13(-2.26%)
Jul 30, 2021 5.800 5.910 5.660 5.740 54,065 -0.04(-0.69%)
Jul 29, 2021 6.120 6.150 5.721 5.780 46,358 -0.36(-5.86%)
Jul 28, 2021 5.920 6.230 5.850 6.140 102,561 +0.22(+3.72%)
Jul 27, 2021 6.140 6.140 5.750 5.920 87,616 -0.24(-3.90%)
Jul 26, 2021 6.390 6.515 6.050 6.160 124,662 -0.03(-0.48%)
Jul 23, 2021 6.500 6.540 6.150 6.190 121,508 -0.04(-0.64%)
Jul 22, 2021 6.660 6.787 6.125 6.230 50,884 -0.38(-5.75%)
Jul 21, 2021 6.080 6.860 6.080 6.610 342,225 +0.53(+8.72%)
Jul 20, 2021 6.130 6.510 6.030 6.080 35,791 -0.08(-1.30%)
Jul 19, 2021 6.050 6.340 6.050 6.160 23,889 -0.12(-1.91%)
Jul 16, 2021 6.490 6.700 6.200 6.280 31,045 -0.13(-2.03%)
Jul 15, 2021 6.670 6.690 6.120 6.410 65,401 +0.00(+0.00%)
Jul 14, 2021 7.340 7.360 6.350 6.410 188,637 -0.99(-13.38%)
Jul 13, 2021 7.230 7.640 7.170 7.400 40,122 +0.18(+2.49%)
Jul 12, 2021 7.470 7.520 7.170 7.220 18,881 -0.25(-3.35%)
Jul 09, 2021 7.215 7.690 7.215 7.470 82,845 +0.30(+4.18%)
Jul 08, 2021 7.335 7.360 7.000 7.170 62,461 -0.32(-4.27%)
Jul 07, 2021 7.580 7.840 7.070 7.490 87,467 -0.12(-1.58%)
Jul 06, 2021 8.390 8.390 7.610 7.610 141,092 -0.69(-8.31%)
Jul 02, 2021 8.230 8.400 8.110 8.300 173,574 +0.02(+0.24%)
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.