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 (%)
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%)
Nov 01, 2022 3.630 3.650 3.529 3.570 15,462 -0.05(-1.38%)
Oct 31, 2022 3.590 3.650 3.480 3.620 26,083 +0.01(+0.28%)
Oct 28, 2022 3.440 3.700 3.440 3.610 22,326 +0.19(+5.56%)
Oct 27, 2022 3.580 3.610 3.410 3.420 31,307 -0.18(-5.00%)
Oct 26, 2022 3.500 3.740 3.476 3.600 73,500 +0.14(+4.05%)
Oct 25, 2022 3.380 3.530 3.360 3.460 38,744 +0.03(+0.87%)
Oct 24, 2022 3.600 3.600 3.350 3.430 127,614 -0.19(-5.25%)
Oct 21, 2022 3.400 3.620 3.380 3.620 37,724 +0.18(+5.23%)
Oct 20, 2022 3.410 3.610 3.319 3.440 45,342 +0.02(+0.58%)
Oct 19, 2022 3.390 3.490 3.250 3.420 43,802 -0.06(-1.72%)
Oct 18, 2022 3.500 3.540 3.404 3.480 27,136 +0.03(+0.87%)
Oct 17, 2022 3.510 3.550 3.440 3.450 43,997 -0.01(-0.29%)
Oct 14, 2022 3.610 3.610 3.380 3.460 42,570 -0.14(-3.89%)
Oct 13, 2022 3.450 3.640 3.350 3.600 67,012 +0.12(+3.45%)
Oct 12, 2022 3.470 3.590 3.390 3.480 75,851 +0.00(+0.00%)
Oct 11, 2022 3.350 3.569 3.280 3.480 58,692 +0.06(+1.75%)
Oct 10, 2022 3.430 3.490 3.350 3.420 52,852 -0.08(-2.29%)
Oct 07, 2022 3.930 3.930 3.430 3.500 177,689 -0.47(-11.84%)
Oct 06, 2022 3.910 4.030 3.870 3.970 129,381 +0.10(+2.58%)
Oct 05, 2022 3.710 3.920 3.700 3.870 85,473 -0.02(-0.51%)
Oct 04, 2022 3.840 3.970 3.800 3.890 85,992 +0.14(+3.73%)
Oct 03, 2022 3.740 3.800 3.611 3.750 109,333 +0.05(+1.35%)
Sep 30, 2022 3.780 3.980 3.510 3.700 268,015 -0.11(-2.89%)
Sep 29, 2022 4.010 4.140 3.550 3.810 665,843 -0.46(-10.77%)
Sep 28, 2022 4.780 4.750 3.930 4.270 5,221,727 +0.24(+5.96%)
Sep 27, 2022 4.130 4.200 3.950 4.030 65,512 -0.10(-2.42%)
Sep 26, 2022 4.050 4.280 3.975 4.130 147,571 +0.09(+2.23%)
Sep 23, 2022 4.040 4.070 3.890 4.040 39,597 +0.07(+1.76%)
Sep 22, 2022 4.160 4.320 3.820 3.970 363,640 -0.19(-4.57%)
Sep 21, 2022 4.260 4.340 4.130 4.160 102,287 -0.07(-1.65%)
Sep 20, 2022 4.480 4.480 4.110 4.230 281,860 -0.22(-4.94%)
Sep 19, 2022 4.680 4.690 4.400 4.450 74,569 -0.11(-2.41%)
Sep 16, 2022 4.670 4.670 4.450 4.560 101,807 -0.17(-3.59%)
Sep 15, 2022 4.750 4.900 4.636 4.730 58,765 -0.16(-3.27%)
Sep 14, 2022 4.830 4.935 4.721 4.890 38,583 +0.02(+0.41%)
Sep 13, 2022 5.090 5.090 4.780 4.870 108,020 -0.35(-6.70%)
Sep 12, 2022 5.060 5.220 5.030 5.220 60,523 +0.14(+2.76%)
Sep 09, 2022 4.970 5.210 4.889 5.080 354,671 +0.15(+3.04%)
Sep 08, 2022 4.780 5.000 4.710 4.930 89,095 +0.13(+2.71%)
Sep 07, 2022 4.620 4.910 4.580 4.800 143,213 +0.13(+2.78%)
Sep 06, 2022 4.590 4.780 4.469 4.670 167,680 +0.08(+1.74%)
Sep 02, 2022 4.800 4.890 4.440 4.590 195,281 -0.25(-5.17%)
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.