Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Longeveron Inc (NQ: LGVN )

1.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 0.5428 0.5591 0.5003 0.5390 828,523 +0.00(+0.26%)
Jan 30, 2024 0.5800 0.6039 0.4175 0.5376 2,194,119 -0.13(-19.93%)
Jan 29, 2024 0.7500 0.7906 0.6500 0.6714 4,912,041 -0.13(-16.08%)
Jan 26, 2024 0.8000 0.8150 0.7500 0.8000 72,401 -0.02(-2.08%)
Jan 25, 2024 0.8200 0.8736 0.7600 0.8170 97,560 -0.00(-0.37%)
Jan 24, 2024 0.8900 0.8934 0.8194 0.8200 87,588 -0.04(-4.76%)
Jan 23, 2024 0.8872 0.9000 0.8200 0.8610 122,916 -0.02(-1.81%)
Jan 22, 2024 0.9135 0.9550 0.8235 0.8769 213,115 -0.07(-7.69%)
Jan 19, 2024 1.010 1.030 0.9358 0.9500 153,938 -0.07(-6.86%)
Jan 18, 2024 1.090 1.100 0.9500 1.020 90,652 -0.01(-0.97%)
Jan 17, 2024 1.030 1.100 1.000 1.030 88,400 -0.01(-0.96%)
Jan 16, 2024 1.120 1.130 1.000 1.040 142,586 -0.11(-9.57%)
Jan 12, 2024 1.260 1.270 1.130 1.150 90,676 -0.02(-1.71%)
Jan 11, 2024 1.280 1.280 1.140 1.170 97,324 -0.11(-8.59%)
Jan 10, 2024 1.310 1.316 1.220 1.280 66,749 +0.02(+1.59%)
Jan 09, 2024 1.300 1.340 1.200 1.260 105,325 -0.03(-2.33%)
Jan 08, 2024 1.350 1.350 1.200 1.290 121,689 +0.00(+0.00%)
Jan 05, 2024 1.340 1.341 1.270 1.290 67,551 -0.05(-3.73%)
Jan 04, 2024 1.280 1.350 1.260 1.340 126,900 +0.05(+3.88%)
Jan 03, 2024 1.320 1.362 1.250 1.290 125,538 -0.03(-2.27%)
Jan 02, 2024 1.430 1.430 1.250 1.320 157,237 -0.04(-2.94%)
Dec 29, 2023 1.400 1.400 1.350 1.360 91,398 -0.03(-2.16%)
Dec 28, 2023 1.390 1.450 1.340 1.390 123,243 +0.00(+0.00%)
Dec 27, 2023 1.450 1.480 1.360 1.390 183,266 -0.07(-4.79%)
Dec 26, 2023 1.360 1.480 1.300 1.460 298,132 +0.12(+8.96%)
Dec 22, 2023 1.280 1.350 1.240 1.340 513,180 +0.09(+7.20%)
Dec 21, 2023 1.290 1.390 1.150 1.250 1,194,147 -0.37(-22.84%)
Dec 20, 2023 2.070 2.130 1.400 1.620 5,093,570 -0.33(-16.92%)
Dec 19, 2023 1.970 2.060 1.940 1.950 54,298 +0.02(+1.04%)
Dec 18, 2023 2.050 2.170 1.910 1.930 56,459 -0.12(-5.85%)
Dec 15, 2023 2.130 2.200 2.010 2.050 68,606 -0.02(-0.97%)
Dec 14, 2023 2.050 2.210 2.020 2.070 98,889 -0.01(-0.48%)
Dec 13, 2023 2.020 2.170 1.996 2.080 67,601 +0.05(+2.46%)
Dec 12, 2023 2.220 2.220 1.950 2.030 97,203 -0.10(-4.69%)
Dec 11, 2023 2.270 2.330 2.070 2.130 65,736 -0.14(-6.17%)
Dec 08, 2023 2.370 2.370 2.250 2.270 46,300 -0.10(-4.22%)
Dec 07, 2023 2.190 2.390 2.150 2.370 96,897 +0.17(+7.73%)
Dec 06, 2023 2.160 2.260 2.050 2.200 104,526 +0.07(+3.29%)
Dec 05, 2023 2.000 2.250 2.000 2.130 137,742 +0.09(+4.41%)
Dec 04, 2023 1.990 2.130 1.990 2.040 105,578 +0.07(+3.55%)
Dec 01, 2023 2.060 2.060 1.800 1.970 46,081 +0.01(+0.51%)
Nov 30, 2023 1.950 2.065 1.910 1.960 51,622 +0.01(+0.51%)
Nov 29, 2023 1.900 2.025 1.900 1.950 40,937 +0.02(+1.04%)
Nov 28, 2023 1.850 1.960 1.850 1.930 59,209 +0.05(+2.66%)
Nov 27, 2023 1.950 1.980 1.870 1.880 34,203 -0.07(-3.59%)
Nov 24, 2023 1.900 1.950 1.900 1.950 19,642 +0.05(+2.63%)
Nov 22, 2023 1.860 1.930 1.840 1.900 18,449 +0.01(+0.53%)
Nov 21, 2023 1.940 1.990 1.850 1.890 60,840 -0.03(-1.56%)
Nov 20, 2023 1.926 1.995 1.850 1.920 40,110 +0.02(+1.05%)
Nov 17, 2023 1.840 1.930 1.835 1.900 13,565 +0.08(+4.40%)
Nov 16, 2023 1.820 1.885 1.800 1.820 42,406 -0.10(-5.21%)
Nov 15, 2023 1.700 2.100 1.700 1.920 205,380 +0.17(+9.71%)
Nov 14, 2023 1.760 1.840 1.740 1.750 84,462 -0.05(-2.78%)
Nov 13, 2023 1.900 1.920 1.730 1.800 102,170 -0.02(-1.10%)
Nov 10, 2023 2.000 2.000 1.720 1.820 59,295 -0.11(-5.70%)
Nov 09, 2023 1.883 2.015 1.840 1.930 92,916 -0.04(-2.03%)
Nov 08, 2023 2.000 2.080 1.850 1.970 170,298 +0.03(+1.55%)
Nov 07, 2023 1.930 2.040 1.870 1.940 61,027 +0.01(+0.52%)
Nov 06, 2023 1.940 2.000 1.860 1.930 129,187 -0.03(-1.53%)
Nov 03, 2023 1.990 2.130 1.910 1.960 49,492 -0.08(-3.92%)
Nov 02, 2023 2.040 2.120 1.930 2.040 61,550 -0.02(-0.97%)
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.