Skip to main content

Longeveron Inc (NQ: LGVN )

3.600 +0.490 (+15.75%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.920 3.600 2.920 3.110 122,510 +2.77(+804.86%)
Mar 26, 2024 0.3949 0.4180 0.3313 0.3437 626,630 -0.06(-14.61%)
Mar 25, 2024 0.4000 0.4298 0.3800 0.4025 303,921 +0.02(+5.37%)
Mar 22, 2024 0.4000 0.4049 0.3650 0.3820 120,469 -0.01(-2.05%)
Mar 21, 2024 0.3680 0.4070 0.3600 0.3900 187,056 +0.03(+7.91%)
Mar 20, 2024 0.4200 0.4401 0.3500 0.3614 436,271 -0.09(-19.97%)
Mar 19, 2024 0.4400 0.4586 0.4400 0.4516 174,839 +0.01(+2.38%)
Mar 18, 2024 0.4740 0.4860 0.4400 0.4411 98,109 -0.01(-1.98%)
Mar 15, 2024 0.4660 0.4760 0.4500 0.4500 60,567 -0.01(-2.17%)
Mar 14, 2024 0.4780 0.4780 0.4600 0.4600 71,089 -0.01(-2.38%)
Mar 13, 2024 0.4653 0.5051 0.4650 0.4712 89,395 -0.01(-1.77%)
Mar 12, 2024 0.5300 0.5294 0.4569 0.4797 229,936 -0.03(-6.49%)
Mar 11, 2024 0.5200 0.5350 0.5100 0.5130 81,886 -0.01(-1.35%)
Mar 08, 2024 0.5200 0.5300 0.5150 0.5200 65,264 +0.01(+0.97%)
Mar 07, 2024 0.5303 0.5379 0.5110 0.5150 75,568 -0.02(-2.83%)
Mar 06, 2024 0.5100 0.5500 0.5080 0.5300 190,985 +0.00(+0.57%)
Mar 05, 2024 0.5300 0.5300 0.5120 0.5270 46,835 +0.02(+3.13%)
Mar 04, 2024 0.5400 0.5497 0.5081 0.5110 76,734 -0.03(-5.37%)
Mar 01, 2024 0.5520 0.5520 0.5247 0.5400 124,327 +0.01(+1.12%)
Feb 29, 2024 0.5300 0.5599 0.5210 0.5340 117,866 -0.01(-1.91%)
Feb 28, 2024 0.5788 0.5788 0.5316 0.5444 264,961 -0.03(-5.94%)
Feb 27, 2024 0.5400 0.5858 0.5310 0.5788 381,561 +0.04(+7.19%)
Feb 26, 2024 0.5200 0.5400 0.5177 0.5400 139,240 +0.02(+4.25%)
Feb 23, 2024 0.5300 0.5330 0.5102 0.5180 103,281 +0.01(+1.05%)
Feb 22, 2024 0.5009 0.5295 0.5009 0.5126 135,059 -0.02(-3.10%)
Feb 21, 2024 0.5368 0.5549 0.5130 0.5290 127,585 +0.00(+0.76%)
Feb 20, 2024 0.5300 0.5494 0.5125 0.5250 191,606 -0.01(-0.94%)
Feb 16, 2024 0.5163 0.5378 0.5163 0.5300 125,278 -0.00(-0.19%)
Feb 15, 2024 0.5412 0.5412 0.5150 0.5310 115,482 -0.01(-1.67%)
Feb 14, 2024 0.5200 0.5400 0.4999 0.5400 82,844 +0.02(+3.65%)
Feb 13, 2024 0.5300 0.5400 0.4988 0.5210 236,852 -0.03(-6.13%)
Feb 12, 2024 0.5400 0.5600 0.5282 0.5550 204,561 +0.03(+5.55%)
Feb 09, 2024 0.5102 0.5378 0.5102 0.5258 51,888 +0.01(+1.98%)
Feb 08, 2024 0.5214 0.5368 0.4905 0.5156 149,825 -0.01(-1.02%)
Feb 07, 2024 0.5140 0.5393 0.5055 0.5209 128,872 -0.01(-1.72%)
Feb 06, 2024 0.5300 0.5506 0.5100 0.5300 115,961 -0.00(-0.58%)
Feb 05, 2024 0.5644 0.5799 0.5251 0.5331 193,674 -0.02(-4.46%)
Feb 02, 2024 0.5345 0.5699 0.5100 0.5580 539,201 +0.05(+9.26%)
Feb 01, 2024 0.5460 0.5460 0.4728 0.5107 340,132 -0.03(-5.25%)
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%)
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.