Longeveron Inc (NQ: LGVN )

3.140 -0.150 (-4.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.130 3.420 2.900 3.290 2,598,025 +0.04(+1.23%)
Jul 18, 2024 3.690 3.750 3.110 3.250 6,164,750 -0.65(-16.67%)
Jul 17, 2024 4.190 4.880 3.880 3.900 32,488,092 +0.38(+10.80%)
Jul 16, 2024 3.890 3.900 3.360 3.520 2,363,506 -0.43(-10.89%)
Jul 15, 2024 4.460 4.550 3.950 3.950 2,781,870 -0.44(-10.02%)
Jul 12, 2024 3.980 4.615 3.830 4.390 7,669,088 +0.50(+12.85%)
Jul 11, 2024 4.300 4.940 3.800 3.890 10,145,513 -0.66(-14.51%)
Jul 10, 2024 5.860 6.400 4.170 4.550 110,393,928 +1.68(+58.54%)
Jul 09, 2024 2.170 3.150 2.110 2.870 36,214,692 +0.80(+38.65%)
Jul 08, 2024 1.730 2.095 1.690 2.070 1,524,481 +0.34(+19.65%)
Jul 05, 2024 1.620 1.770 1.601 1.730 595,882 +0.08(+4.85%)
Jul 03, 2024 1.670 1.683 1.580 1.650 421,445 -0.03(-1.79%)
Jul 02, 2024 1.570 1.830 1.510 1.680 1,518,042 +0.11(+7.01%)
Jul 01, 2024 1.610 1.627 1.460 1.570 692,704 -0.04(-2.48%)
Jun 28, 2024 1.680 1.720 1.570 1.610 751,568 -0.07(-4.17%)
Jun 27, 2024 1.720 1.720 1.560 1.680 956,500 -0.03(-1.75%)
Jun 26, 2024 1.780 1.812 1.650 1.710 1,032,567 -0.17(-9.04%)
Jun 25, 2024 1.870 1.930 1.730 1.880 1,060,092 -0.04(-2.08%)
Jun 24, 2024 2.170 2.220 1.890 1.920 1,445,124 -0.28(-12.73%)
Jun 21, 2024 2.390 2.440 2.150 2.200 1,644,139 -0.25(-10.20%)
Jun 20, 2024 2.190 2.530 2.050 2.450 3,907,787 +0.23(+10.36%)
Jun 18, 2024 2.120 2.340 1.810 2.220 4,992,635 -0.18(-7.50%)
Jun 17, 2024 2.900 3.240 2.350 2.400 13,321,748 -0.79(-24.76%)
Jun 14, 2024 3.460 4.100 2.830 3.190 98,033,920 +0.50(+18.59%)
Jun 13, 2024 2.440 3.910 2.060 2.690 192,469,920 +0.88(+48.62%)
Jun 12, 2024 0.8701 1.940 0.8691 1.810 73,755,504 +0.99(+120.73%)
Jun 11, 2024 1.140 1.150 0.7707 0.8200 1,460,225 -0.24(-22.64%)
Jun 10, 2024 1.070 1.100 1.040 1.060 164,868 +0.02(+1.92%)
Jun 07, 2024 1.060 1.060 1.020 1.040 158,516 -0.01(-0.95%)
Jun 06, 2024 1.090 1.140 1.030 1.050 211,923 -0.04(-3.67%)
Jun 05, 2024 1.060 1.150 1.020 1.090 427,029 +0.05(+4.81%)
Jun 04, 2024 1.020 1.070 1.020 1.040 195,046 +0.00(+0.00%)
Jun 03, 2024 1.140 1.180 1.020 1.040 2,117,602 -0.06(-5.45%)
May 31, 2024 1.100 1.150 1.030 1.100 131,544 +0.01(+0.92%)
May 30, 2024 1.060 1.090 1.040 1.090 134,740 +0.05(+4.81%)
May 29, 2024 1.040 1.130 1.020 1.040 144,393 -0.03(-2.80%)
May 28, 2024 1.100 1.150 1.030 1.070 188,102 -0.03(-2.73%)
May 24, 2024 1.100 1.140 1.089 1.100 158,596 -0.02(-1.79%)
May 23, 2024 1.170 1.170 1.100 1.120 254,023 -0.04(-3.45%)
May 22, 2024 1.160 1.180 1.120 1.160 160,619 -0.03(-2.52%)
May 21, 2024 1.250 1.250 1.145 1.190 290,896 -0.05(-3.64%)
May 20, 2024 1.290 1.290 1.205 1.235 345,065 -0.04(-3.52%)
May 17, 2024 1.310 1.320 1.260 1.280 232,595 -0.01(-0.78%)
May 16, 2024 1.350 1.350 1.270 1.290 350,886 -0.05(-3.73%)
May 15, 2024 1.420 1.490 1.290 1.340 497,867 -0.05(-3.60%)
May 14, 2024 1.280 1.580 1.280 1.390 714,084 +0.09(+6.92%)
May 13, 2024 1.450 1.480 1.240 1.300 491,303 -0.16(-10.65%)
May 10, 2024 1.590 1.590 1.430 1.455 300,439 -0.08(-5.52%)
May 09, 2024 1.670 1.679 1.515 1.540 343,607 -0.12(-7.23%)
May 08, 2024 1.710 1.710 1.600 1.660 231,372 -0.02(-1.19%)
May 07, 2024 1.670 1.730 1.650 1.680 352,743 +0.00(+0.00%)
May 06, 2024 1.770 1.771 1.660 1.680 288,442 -0.07(-4.00%)
May 03, 2024 1.810 1.880 1.730 1.750 395,492 -0.06(-3.31%)
May 02, 2024 1.780 2.080 1.700 1.810 1,695,463 +0.07(+4.02%)
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.