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

Longeveron Inc (NQ: LGVN )

1.990 +0.020 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 29, 2024 5.300 5.599 5.210 5.340 11,786 -0.10(-1.91%)
Feb 28, 2024 5.788 5.788 5.316 5.444 26,496 -0.34(-5.94%)
Feb 27, 2024 5.400 5.858 5.310 5.788 38,156 +0.39(+7.19%)
Feb 26, 2024 5.200 5.400 5.177 5.400 13,924 +0.22(+4.25%)
Feb 23, 2024 5.300 5.330 5.102 5.180 10,328 +0.05(+1.05%)
Feb 22, 2024 5.009 5.295 5.009 5.126 13,505 -0.16(-3.10%)
Feb 21, 2024 5.368 5.549 5.130 5.290 12,758 +0.04(+0.76%)
Feb 20, 2024 5.300 5.494 5.125 5.250 19,160 -0.05(-0.94%)
Feb 16, 2024 5.163 5.378 5.163 5.300 12,527 -0.01(-0.19%)
Feb 15, 2024 5.412 5.412 5.150 5.310 11,548 -0.09(-1.67%)
Feb 14, 2024 5.200 5.400 4.999 5.400 8,284 +0.19(+3.65%)
Feb 13, 2024 5.300 5.400 4.988 5.210 23,685 -0.34(-6.13%)
Feb 12, 2024 5.400 5.600 5.282 5.550 20,456 +0.29(+5.55%)
Feb 09, 2024 5.102 5.378 5.102 5.258 5,188 +0.10(+1.98%)
Feb 08, 2024 5.214 5.368 4.905 5.156 14,982 -0.05(-1.02%)
Feb 07, 2024 5.140 5.393 5.055 5.209 12,887 -0.09(-1.72%)
Feb 06, 2024 5.300 5.506 5.100 5.300 11,596 -0.03(-0.58%)
Feb 05, 2024 5.644 5.799 5.251 5.331 19,367 -0.25(-4.46%)
Feb 02, 2024 5.345 5.699 5.100 5.580 53,920 +0.47(+9.26%)
Feb 01, 2024 5.460 5.460 4.728 5.107 34,013 -0.28(-5.25%)
Jan 31, 2024 5.428 5.591 5.003 5.390 82,852 +0.01(+0.26%)
Jan 30, 2024 5.800 6.039 4.175 5.376 219,411 -1.34(-19.93%)
Jan 29, 2024 7.500 7.906 6.500 6.714 491,204 -1.29(-16.07%)
Jan 26, 2024 8.000 8.150 7.500 8.000 7,240 -0.17(-2.08%)
Jan 25, 2024 8.200 8.736 7.600 8.170 9,756 -0.03(-0.37%)
Jan 24, 2024 8.900 8.934 8.194 8.200 8,758 -0.41(-4.76%)
Jan 23, 2024 8.872 9.000 8.200 8.610 12,291 -0.16(-1.81%)
Jan 22, 2024 9.135 9.550 8.235 8.769 21,311 -0.73(-7.69%)
Jan 19, 2024 10.10 10.30 9.358 9.500 15,393 -0.70(-6.86%)
Jan 18, 2024 10.90 11.00 9.500 10.20 9,065 -0.10(-0.97%)
Jan 17, 2024 10.30 11.00 10.00 10.30 8,840 -0.10(-0.96%)
Jan 16, 2024 11.20 11.30 10.00 10.40 14,258 -1.10(-9.57%)
Jan 12, 2024 12.60 12.70 11.30 11.50 9,067 -0.20(-1.71%)
Jan 11, 2024 12.80 12.80 11.40 11.70 9,732 -1.10(-8.59%)
Jan 10, 2024 13.10 13.16 12.20 12.80 6,674 +0.20(+1.59%)
Jan 09, 2024 13.00 13.40 12.00 12.60 10,532 -0.30(-2.33%)
Jan 08, 2024 13.50 13.50 12.00 12.90 12,168 +0.00(+0.00%)
Jan 05, 2024 13.40 13.41 12.70 12.90 6,755 -0.50(-3.73%)
Jan 04, 2024 12.80 13.50 12.60 13.40 12,690 +0.50(+3.88%)
Jan 03, 2024 13.20 13.62 12.50 12.90 12,553 -0.30(-2.27%)
Jan 02, 2024 14.30 14.30 12.50 13.20 15,723 -0.40(-2.94%)
Dec 29, 2023 14.00 14.00 13.50 13.60 9,139 -0.30(-2.16%)
Dec 28, 2023 13.90 14.50 13.40 13.90 12,324 +0.00(+0.00%)
Dec 27, 2023 14.50 14.80 13.60 13.90 18,326 -0.70(-4.79%)
Dec 26, 2023 13.60 14.80 13.00 14.60 29,813 +1.20(+8.96%)
Dec 22, 2023 12.80 13.50 12.40 13.40 51,318 +0.90(+7.20%)
Dec 21, 2023 12.90 13.90 11.50 12.50 119,414 -3.70(-22.84%)
Dec 20, 2023 20.70 21.30 14.00 16.20 509,357 -3.30(-16.92%)
Dec 19, 2023 19.70 20.60 19.40 19.50 5,429 +0.20(+1.04%)
Dec 18, 2023 20.50 21.70 19.10 19.30 5,645 -1.20(-5.85%)
Dec 15, 2023 21.30 22.00 20.10 20.50 6,860 -0.20(-0.97%)
Dec 14, 2023 20.50 22.10 20.20 20.70 9,888 -0.10(-0.48%)
Dec 13, 2023 20.20 21.70 19.96 20.80 6,760 +0.50(+2.46%)
Dec 12, 2023 22.20 22.20 19.50 20.30 9,720 -1.00(-4.69%)
Dec 11, 2023 22.70 23.30 20.70 21.30 6,573 -1.40(-6.17%)
Dec 08, 2023 23.70 23.70 22.50 22.70 4,630 -1.00(-4.22%)
Dec 07, 2023 21.90 23.90 21.50 23.70 9,689 +1.70(+7.73%)
Dec 06, 2023 21.60 22.60 20.50 22.00 10,452 +0.70(+3.29%)
Dec 05, 2023 20.00 22.50 20.00 21.30 13,774 +0.90(+4.41%)
Dec 04, 2023 19.90 21.30 19.90 20.40 10,557 +0.70(+3.55%)
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.