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 (%)
Apr 30, 2024 1.670 1.800 1.640 1.710 204,635 +0.02(+1.18%)
Apr 29, 2024 1.750 1.750 1.600 1.690 166,643 -0.06(-3.43%)
Apr 26, 2024 1.670 1.790 1.620 1.750 373,405 +0.08(+4.79%)
Apr 25, 2024 1.720 1.720 1.600 1.670 322,081 -0.05(-2.91%)
Apr 24, 2024 1.830 1.830 1.680 1.720 322,393 -0.10(-5.49%)
Apr 23, 2024 1.910 1.920 1.760 1.820 275,575 -0.05(-2.67%)
Apr 22, 2024 1.980 2.060 1.810 1.870 484,704 -0.05(-2.60%)
Apr 19, 2024 1.920 2.100 1.900 1.920 459,014 -0.09(-4.48%)
Apr 18, 2024 2.090 2.290 1.930 2.010 1,000,496 -0.08(-3.83%)
Apr 17, 2024 2.530 2.678 1.930 2.090 3,353,893 -1.44(-40.79%)
Apr 16, 2024 2.970 4.250 2.600 3.530 9,527,160 +0.60(+20.48%)
Apr 15, 2024 2.390 3.410 2.150 2.930 56,960,312 +1.24(+73.37%)
Apr 12, 2024 2.180 2.180 1.620 1.690 519,012 -0.33(-16.34%)
Apr 11, 2024 2.170 2.246 2.010 2.020 295,644 -0.23(-10.22%)
Apr 10, 2024 2.010 2.320 2.000 2.250 421,263 +0.11(+5.14%)
Apr 09, 2024 2.010 2.175 1.910 2.140 1,353,395 -0.01(-0.47%)
Apr 08, 2024 3.740 5.470 2.030 2.150 50,471,012 -0.05(-2.27%)
Apr 05, 2024 2.060 2.250 1.830 2.200 2,659,818 +0.17(+8.37%)
Apr 04, 2024 2.480 2.570 2.020 2.030 270,195 -0.47(-18.80%)
Apr 03, 2024 2.790 2.790 2.400 2.500 99,378 -0.25(-9.09%)
Apr 02, 2024 2.870 2.992 2.700 2.750 35,893 -0.10(-3.51%)
Apr 01, 2024 3.160 3.250 2.815 2.850 104,645 -0.40(-12.31%)
Mar 28, 2024 3.640 3.640 3.200 3.250 154,226 +0.14(+4.50%)
Mar 27, 2024 2.920 3.600 2.920 3.110 122,510 -0.33(-9.51%)
Mar 26, 2024 3.949 4.180 3.313 3.437 62,663 -0.59(-14.61%)
Mar 25, 2024 4.000 4.298 3.800 4.025 30,392 +0.21(+5.37%)
Mar 22, 2024 4.000 4.049 3.650 3.820 12,046 -0.08(-2.05%)
Mar 21, 2024 3.680 4.070 3.600 3.900 18,705 +0.29(+7.91%)
Mar 20, 2024 4.200 4.401 3.500 3.614 43,627 -0.90(-19.97%)
Mar 19, 2024 4.400 4.586 4.400 4.516 17,483 +0.11(+2.38%)
Mar 18, 2024 4.740 4.860 4.400 4.411 9,810 -0.09(-1.98%)
Mar 15, 2024 4.660 4.760 4.500 4.500 6,056 -0.10(-2.17%)
Mar 14, 2024 4.780 4.780 4.600 4.600 7,108 -0.11(-2.38%)
Mar 13, 2024 4.653 5.051 4.650 4.712 8,939 -0.08(-1.77%)
Mar 12, 2024 5.300 5.294 4.569 4.797 22,993 -0.33(-6.49%)
Mar 11, 2024 5.200 5.350 5.100 5.130 8,188 -0.07(-1.35%)
Mar 08, 2024 5.200 5.300 5.150 5.200 6,526 +0.05(+0.97%)
Mar 07, 2024 5.303 5.379 5.110 5.150 7,556 -0.15(-2.83%)
Mar 06, 2024 5.100 5.500 5.080 5.300 19,098 +0.03(+0.57%)
Mar 05, 2024 5.300 5.300 5.120 5.270 4,683 +0.16(+3.13%)
Mar 04, 2024 5.400 5.497 5.081 5.110 7,673 -0.29(-5.37%)
Mar 01, 2024 5.520 5.520 5.247 5.400 12,432 +0.06(+1.12%)
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%)
Dec 01, 2023 20.60 20.60 18.00 19.70 4,608 +0.10(+0.51%)
Nov 30, 2023 19.50 20.65 19.10 19.60 5,162 +0.10(+0.51%)
Nov 29, 2023 19.00 20.25 19.00 19.50 4,093 +0.20(+1.04%)
Nov 28, 2023 18.50 19.60 18.50 19.30 5,920 +0.50(+2.66%)
Nov 27, 2023 19.50 19.80 18.70 18.80 3,420 -0.70(-3.59%)
Nov 24, 2023 19.00 19.50 19.00 19.50 1,964 +0.50(+2.63%)
Nov 22, 2023 18.60 19.30 18.40 19.00 1,844 +0.10(+0.53%)
Nov 21, 2023 19.40 19.90 18.50 18.90 6,084 -0.30(-1.56%)
Nov 20, 2023 19.26 19.95 18.50 19.20 4,011 +0.20(+1.05%)
Nov 17, 2023 18.40 19.30 18.35 19.00 1,356 +0.80(+4.40%)
Nov 16, 2023 18.20 18.85 18.00 18.20 4,240 -1.00(-5.21%)
Nov 15, 2023 17.00 21.00 17.00 19.20 20,538 +1.70(+9.71%)
Nov 14, 2023 17.60 18.40 17.40 17.50 8,446 -0.50(-2.78%)
Nov 13, 2023 19.00 19.20 17.30 18.00 10,217 -0.20(-1.10%)
Nov 10, 2023 20.00 20.00 17.20 18.20 5,929 -1.10(-5.70%)
Nov 09, 2023 18.83 20.15 18.40 19.30 9,291 -0.40(-2.03%)
Nov 08, 2023 20.00 20.80 18.50 19.70 17,029 +0.30(+1.55%)
Nov 07, 2023 19.30 20.40 18.70 19.40 6,102 +0.10(+0.52%)
Nov 06, 2023 19.40 20.00 18.60 19.30 12,918 -0.30(-1.53%)
Nov 03, 2023 19.90 21.30 19.10 19.60 4,949 -0.80(-3.92%)
Nov 02, 2023 20.40 21.20 19.30 20.40 6,155 -0.20(-0.97%)
Nov 01, 2023 19.70 21.50 19.10 20.60 9,054 +0.90(+4.57%)
Oct 31, 2023 18.70 20.40 18.30 19.70 6,792 +0.40(+2.07%)
Oct 30, 2023 19.10 19.51 18.15 19.30 6,861 +0.70(+3.76%)
Oct 27, 2023 18.60 19.60 17.70 18.60 6,977 -0.40(-2.11%)
Oct 26, 2023 19.20 19.60 18.10 19.00 7,273 -0.50(-2.56%)
Oct 25, 2023 19.20 20.27 19.00 19.50 10,942 -0.20(-1.02%)
Oct 24, 2023 19.00 20.00 18.30 19.70 7,313 +0.20(+1.03%)
Oct 23, 2023 19.00 19.50 18.60 19.50 7,160 +0.00(+0.00%)
Oct 20, 2023 19.90 19.90 18.60 19.50 11,361 +0.20(+1.04%)
Oct 19, 2023 18.60 19.60 18.18 19.30 15,413 +0.60(+3.21%)
Oct 18, 2023 18.20 19.00 17.60 18.70 12,993 +0.00(+0.00%)
Oct 17, 2023 17.70 19.88 17.60 18.70 17,652 -0.10(-0.53%)
Oct 16, 2023 16.60 19.20 16.90 18.80 26,823 +1.30(+7.43%)
Oct 13, 2023 16.00 17.80 16.00 17.50 20,494 +0.80(+4.79%)
Oct 12, 2023 15.40 16.80 15.00 16.70 42,800 -1.70(-9.24%)
Oct 11, 2023 16.20 18.80 16.20 18.40 44,449 +1.90(+11.52%)
Oct 10, 2023 15.20 16.70 15.20 16.50 26,093 +0.00(+0.00%)
Oct 09, 2023 16.70 17.20 15.00 16.50 57,067 -2.10(-11.29%)
Oct 06, 2023 17.90 18.80 16.50 18.60 91,335 -2.30(-11.00%)
Oct 05, 2023 26.60 26.60 18.80 20.90 1,013,770 -4.20(-16.73%)
Oct 04, 2023 23.20 25.95 23.00 25.10 10,401 +1.10(+4.58%)
Oct 03, 2023 22.90 26.70 22.90 24.00 16,643 +1.10(+4.80%)
Oct 02, 2023 23.60 23.60 22.50 22.90 5,409 -0.50(-2.14%)
Sep 29, 2023 23.10 23.60 22.60 23.40 3,398 +0.60(+2.63%)
Sep 28, 2023 22.10 23.80 22.10 22.80 6,595 +0.10(+0.44%)
Sep 27, 2023 22.30 23.00 22.00 22.70 2,412 +0.40(+1.79%)
Sep 26, 2023 21.40 22.80 21.40 22.30 3,692 +0.80(+3.72%)
Sep 25, 2023 21.80 22.10 21.32 21.50 3,135 -0.30(-1.38%)
Sep 22, 2023 22.50 22.60 21.20 21.80 3,758 -1.10(-4.80%)
Sep 21, 2023 21.50 23.50 21.40 22.90 6,176 +1.40(+6.51%)
Sep 20, 2023 21.80 22.10 21.40 21.50 2,181 -0.50(-2.27%)
Sep 19, 2023 22.90 22.90 21.30 22.00 8,615 +0.30(+1.38%)
Sep 18, 2023 22.10 23.20 21.70 21.70 8,035 -1.60(-6.87%)
Sep 15, 2023 23.20 23.90 22.00 23.30 8,754 +0.00(+0.00%)
Sep 14, 2023 23.10 23.80 23.10 23.30 3,265 +0.10(+0.43%)
Sep 13, 2023 23.80 25.42 23.20 23.20 6,635 -1.10(-4.53%)
Sep 12, 2023 23.70 26.80 23.70 24.30 14,155 +0.00(+0.00%)
Sep 11, 2023 24.00 24.63 23.00 24.30 10,176 +0.20(+0.83%)
Sep 08, 2023 23.60 25.10 23.56 24.10 9,571 +0.10(+0.42%)
Sep 07, 2023 23.00 24.64 23.00 24.00 12,985 +0.60(+2.56%)
Sep 06, 2023 24.70 24.91 22.30 23.40 20,739 -2.20(-8.59%)
Sep 05, 2023 28.60 28.60 25.10 25.60 42,267 -0.80(-3.03%)
Sep 01, 2023 30.10 30.10 25.63 26.40 44,575 -1.70(-6.05%)
Aug 31, 2023 28.00 35.60 25.31 28.10 432,133 +3.70(+15.16%)
Aug 30, 2023 23.50 25.05 23.00 24.40 4,523 +0.80(+3.39%)
Aug 29, 2023 22.80 24.50 22.64 23.60 2,516 +0.60(+2.61%)
Aug 28, 2023 26.10 27.40 23.00 23.00 3,102 -3.00(-11.54%)
Aug 25, 2023 25.20 26.70 25.00 26.00 2,181 +0.80(+3.17%)
Aug 24, 2023 27.40 27.40 24.80 25.20 2,672 -2.20(-8.03%)
Aug 23, 2023 27.90 27.90 26.70 27.40 1,698 -0.30(-1.08%)
Aug 22, 2023 26.20 27.70 25.90 27.70 8,526 +2.10(+8.20%)
Aug 21, 2023 27.90 28.50 24.50 25.60 7,428 -2.30(-8.24%)
Aug 18, 2023 28.40 28.80 27.30 27.90 1,281 +0.07(+0.26%)
Aug 17, 2023 28.70 29.20 27.20 27.83 3,173 -0.77(-2.70%)
Aug 16, 2023 29.30 29.90 28.00 28.60 5,577 -0.70(-2.39%)
Aug 15, 2023 30.30 31.00 29.30 29.30 3,652 -1.10(-3.62%)
Aug 14, 2023 31.80 31.80 30.10 30.40 8,340 -2.30(-7.03%)
Aug 11, 2023 31.10 33.00 31.10 32.70 1,536 +0.20(+0.62%)
Aug 10, 2023 32.40 32.50 30.70 32.50 1,622 +0.10(+0.31%)
Aug 09, 2023 33.60 34.10 32.00 32.40 1,726 -0.60(-1.82%)
Aug 08, 2023 32.40 33.50 32.10 33.00 2,543 +0.20(+0.61%)
Aug 07, 2023 33.50 34.70 32.80 32.80 3,748 -0.80(-2.38%)
Aug 04, 2023 33.50 34.90 33.50 33.60 1,671 -0.30(-0.88%)
Aug 03, 2023 34.40 35.40 33.80 33.90 2,030 -0.90(-2.59%)
Aug 02, 2023 33.50 35.20 33.50 34.80 1,914 +1.30(+3.88%)
Aug 01, 2023 34.50 34.50 33.00 33.50 1,146 +0.40(+1.21%)
Jul 31, 2023 33.70 34.00 32.80 33.10 1,514 -0.20(-0.60%)
Jul 28, 2023 33.70 33.70 32.50 33.30 1,109 -0.20(-0.60%)
Jul 27, 2023 33.00 34.00 32.35 33.50 1,060 +0.00(+0.00%)
Jul 26, 2023 32.60 33.50 32.14 33.50 1,328 +1.30(+4.04%)
Jul 25, 2023 33.20 33.90 32.00 32.20 1,161 -1.40(-4.17%)
Jul 24, 2023 34.30 34.30 33.10 33.60 1,911 -0.20(-0.59%)
Jul 21, 2023 34.60 35.40 33.60 33.80 1,926 -0.80(-2.31%)
Jul 20, 2023 34.40 36.50 34.00 34.60 4,010 +0.30(+0.87%)
Jul 19, 2023 34.60 35.09 33.90 34.30 1,695 -0.20(-0.58%)
Jul 18, 2023 35.60 35.60 33.90 34.50 1,429 -0.80(-2.27%)
Jul 17, 2023 35.70 37.50 35.00 35.30 4,863 -0.60(-1.67%)
Jul 14, 2023 33.60 36.20 33.60 35.90 3,391 +2.40(+7.16%)
Jul 13, 2023 34.00 34.70 32.90 33.50 3,284 +0.64(+1.95%)
Jul 12, 2023 33.10 33.50 32.10 32.86 2,779 +0.06(+0.18%)
Jul 11, 2023 31.80 33.50 31.40 32.80 2,084 +1.30(+4.13%)
Jul 10, 2023 31.40 32.40 31.10 31.50 1,618 +0.50(+1.61%)
Jul 07, 2023 30.40 32.10 30.40 31.00 1,519 +1.00(+3.33%)
Jul 06, 2023 31.80 33.00 30.00 30.00 13,570 -1.80(-5.66%)
Jul 05, 2023 33.30 33.90 31.50 31.80 1,805 -0.70(-2.15%)
Jul 03, 2023 33.10 33.80 32.50 32.50 2,563 -1.30(-3.85%)
Jun 30, 2023 34.10 34.30 33.20 33.80 3,704 -0.10(-0.29%)
Jun 29, 2023 34.50 36.30 32.60 33.90 18,485 -0.40(-1.17%)
Jun 28, 2023 34.00 36.30 32.80 34.30 17,141 +0.30(+0.88%)
Jun 27, 2023 36.50 36.90 33.98 34.00 5,042 -2.11(-5.85%)
Jun 26, 2023 37.80 37.80 36.10 36.11 1,294 -1.39(-3.70%)
Jun 23, 2023 37.20 37.80 36.60 37.50 1,033 +0.50(+1.35%)
Jun 22, 2023 36.00 37.80 36.00 37.00 1,838 +1.10(+3.06%)
Jun 21, 2023 37.00 37.69 35.00 35.90 2,607 -1.40(-3.75%)
Jun 20, 2023 39.10 39.10 36.90 37.30 2,063 -2.70(-6.75%)
Jun 16, 2023 36.30 40.00 35.30 40.00 5,955 +4.60(+12.99%)
Jun 15, 2023 35.10 36.60 35.10 35.40 1,867 +3.80(+12.03%)
May 08, 2023 31.30 32.00 31.10 31.60 1,146 +0.70(+2.27%)
May 05, 2023 30.90 31.40 30.60 30.90 3,040 +1.20(+4.04%)
May 04, 2023 31.64 31.64 29.50 29.70 1,157 -0.40(-1.33%)
May 03, 2023 29.40 30.50 28.60 30.10 3,411 +1.50(+5.24%)
May 02, 2023 29.00 29.20 28.20 28.60 991 +0.00(+0.00%)
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.