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

Longeveron Inc (NQ: LGVN )

1.610 -0.070 (-4.15%)
Streaming Delayed Price Updated: 1:15 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 (%)
Aug 31, 2023 2.800 3.560 2.531 2.810 4,321,337 +0.37(+15.16%)
Aug 30, 2023 2.350 2.505 2.300 2.440 45,234 +0.08(+3.39%)
Aug 29, 2023 2.280 2.450 2.264 2.360 25,167 +0.06(+2.61%)
Aug 28, 2023 2.610 2.740 2.300 2.300 31,028 -0.30(-11.54%)
Aug 25, 2023 2.520 2.670 2.500 2.600 21,815 +0.08(+3.17%)
Aug 24, 2023 2.740 2.740 2.480 2.520 26,724 -0.22(-8.03%)
Aug 23, 2023 2.790 2.790 2.670 2.740 16,985 -0.03(-1.08%)
Aug 22, 2023 2.620 2.770 2.590 2.770 85,268 +0.21(+8.20%)
Aug 21, 2023 2.790 2.850 2.450 2.560 74,286 -0.23(-8.24%)
Aug 18, 2023 2.840 2.880 2.730 2.790 12,817 +0.01(+0.26%)
Aug 17, 2023 2.870 2.920 2.720 2.783 31,737 -0.08(-2.70%)
Aug 16, 2023 2.930 2.990 2.800 2.860 55,771 -0.07(-2.39%)
Aug 15, 2023 3.030 3.100 2.930 2.930 36,523 -0.11(-3.62%)
Aug 14, 2023 3.180 3.180 3.010 3.040 83,400 -0.23(-7.03%)
Aug 11, 2023 3.110 3.300 3.110 3.270 15,368 +0.02(+0.62%)
Aug 10, 2023 3.240 3.250 3.070 3.250 16,223 +0.01(+0.31%)
Aug 09, 2023 3.360 3.410 3.200 3.240 17,262 -0.06(-1.82%)
Aug 08, 2023 3.240 3.350 3.210 3.300 25,435 +0.02(+0.61%)
Aug 07, 2023 3.350 3.470 3.280 3.280 37,489 -0.08(-2.38%)
Aug 04, 2023 3.350 3.490 3.350 3.360 16,719 -0.03(-0.88%)
Aug 03, 2023 3.440 3.540 3.380 3.390 20,302 -0.09(-2.59%)
Aug 02, 2023 3.350 3.520 3.350 3.480 19,145 +0.13(+3.88%)
Aug 01, 2023 3.450 3.450 3.300 3.350 11,465 +0.04(+1.21%)
Jul 31, 2023 3.370 3.400 3.280 3.310 15,146 -0.02(-0.60%)
Jul 28, 2023 3.370 3.370 3.250 3.330 11,093 -0.02(-0.60%)
Jul 27, 2023 3.300 3.400 3.235 3.350 10,604 +0.00(+0.00%)
Jul 26, 2023 3.260 3.350 3.214 3.350 13,281 +0.13(+4.04%)
Jul 25, 2023 3.320 3.390 3.200 3.220 11,617 -0.14(-4.17%)
Jul 24, 2023 3.430 3.430 3.310 3.360 19,112 -0.02(-0.59%)
Jul 21, 2023 3.460 3.540 3.360 3.380 19,266 -0.08(-2.31%)
Jul 20, 2023 3.440 3.650 3.400 3.460 40,102 +0.03(+0.87%)
Jul 19, 2023 3.460 3.509 3.390 3.430 16,951 -0.02(-0.58%)
Jul 18, 2023 3.560 3.560 3.390 3.450 14,292 -0.08(-2.27%)
Jul 17, 2023 3.570 3.750 3.500 3.530 48,631 -0.06(-1.67%)
Jul 14, 2023 3.360 3.620 3.360 3.590 33,919 +0.24(+7.16%)
Jul 13, 2023 3.400 3.470 3.290 3.350 32,849 +0.06(+1.95%)
Jul 12, 2023 3.310 3.350 3.210 3.286 27,792 +0.01(+0.18%)
Jul 11, 2023 3.180 3.350 3.140 3.280 20,849 +0.13(+4.13%)
Jul 10, 2023 3.140 3.240 3.110 3.150 16,187 +0.05(+1.61%)
Jul 07, 2023 3.040 3.210 3.040 3.100 15,196 +0.10(+3.33%)
Jul 06, 2023 3.180 3.300 3.000 3.000 135,706 -0.18(-5.66%)
Jul 05, 2023 3.330 3.390 3.150 3.180 18,055 -0.07(-2.15%)
Jul 03, 2023 3.310 3.380 3.250 3.250 25,639 -0.13(-3.85%)
Jun 30, 2023 3.410 3.430 3.320 3.380 37,044 -0.01(-0.29%)
Jun 29, 2023 3.450 3.630 3.260 3.390 184,851 -0.04(-1.17%)
Jun 28, 2023 3.400 3.630 3.280 3.430 171,411 +0.03(+0.88%)
Jun 27, 2023 3.650 3.690 3.397 3.400 50,421 -0.21(-5.85%)
Jun 26, 2023 3.780 3.780 3.610 3.611 12,947 -0.14(-3.70%)
Jun 23, 2023 3.720 3.780 3.660 3.750 10,331 +0.05(+1.35%)
Jun 22, 2023 3.600 3.780 3.600 3.700 18,381 +0.11(+3.06%)
Jun 21, 2023 3.700 3.769 3.500 3.590 26,071 -0.14(-3.75%)
Jun 20, 2023 3.910 3.910 3.690 3.730 20,637 -0.27(-6.75%)
Jun 16, 2023 3.630 4.000 3.530 4.000 59,554 +0.46(+12.99%)
Jun 15, 2023 3.510 3.660 3.510 3.540 18,677 -0.08(-2.21%)
Jun 14, 2023 3.770 3.830 3.600 3.620 15,834 -0.16(-4.23%)
Jun 13, 2023 3.750 3.860 3.730 3.780 53,493 +0.12(+3.28%)
Jun 12, 2023 3.500 3.670 3.460 3.660 20,256 +0.24(+7.02%)
Jun 09, 2023 3.450 3.590 3.420 3.420 23,481 -0.07(-2.01%)
Jun 08, 2023 3.530 3.640 3.400 3.490 53,728 -0.02(-0.57%)
Jun 07, 2023 3.490 3.610 3.450 3.510 41,164 +0.01(+0.29%)
Jun 06, 2023 3.280 3.500 3.280 3.500 31,138 +0.07(+2.04%)
Jun 05, 2023 3.250 3.550 3.190 3.430 73,534 +0.18(+5.54%)
Jun 02, 2023 3.220 3.300 3.200 3.250 13,141 +0.09(+2.85%)
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.