ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Longeveron Inc. - Class A Common stock (NQ:LGVN)

0.5295 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 0.4948 0.5441 0.4901 0.5295 243,327 +0.05(+9.49%)
Mar 06, 2026 0.5100 0.5100 0.4750 0.4836 231,194 -0.01(-2.48%)
Mar 05, 2026 0.5250 0.5348 0.4910 0.4959 512,436 -0.03(-5.47%)
Mar 04, 2026 0.5800 0.5800 0.5201 0.5246 355,206 -0.03(-6.02%)
Mar 03, 2026 0.5450 0.5912 0.5205 0.5582 849,900 +0.01(+2.42%)
Mar 02, 2026 0.5000 0.5600 0.5000 0.5450 230,527 +0.00(+0.66%)
Feb 27, 2026 0.5880 0.5880 0.5350 0.5414 266,610 -0.04(-6.66%)
Feb 26, 2026 0.5500 0.5923 0.5257 0.5800 1,084,977 +0.03(+5.72%)
Feb 25, 2026 0.5710 0.7000 0.5007 0.5486 5,148,728 -0.03(-5.63%)
Feb 24, 2026 0.5698 0.5813 0.5503 0.5813 38,376 +0.02(+2.78%)
Feb 23, 2026 0.5800 0.5800 0.5450 0.5656 73,925 -0.01(-1.65%)
Feb 20, 2026 0.5600 0.5800 0.5480 0.5751 48,279 +0.02(+2.70%)
Feb 19, 2026 0.5713 0.5713 0.5400 0.5600 96,531 -0.00(-0.28%)
Feb 18, 2026 0.5300 0.5616 0.5300 0.5616 50,668 +0.01(+1.81%)
Feb 17, 2026 0.5450 0.5516 0.5250 0.5516 109,648 +0.02(+2.95%)
Feb 13, 2026 0.5277 0.5519 0.5250 0.5358 131,731 +0.00(+0.30%)
Feb 12, 2026 0.5400 0.5638 0.5210 0.5342 43,175 -0.01(-1.29%)
Feb 11, 2026 0.5600 0.5651 0.5330 0.5412 105,787 -0.01(-2.49%)
Feb 10, 2026 0.5400 0.5572 0.5301 0.5550 67,987 +0.01(+2.76%)
Feb 09, 2026 0.5000 0.5519 0.5050 0.5401 101,933 +0.03(+5.28%)
Feb 06, 2026 0.5200 0.5310 0.5101 0.5130 81,211 +0.00(+0.39%)
Feb 05, 2026 0.5570 0.5570 0.5010 0.5110 306,379 -0.03(-5.34%)
Feb 04, 2026 0.5303 0.5500 0.5250 0.5398 168,752 -0.01(-2.30%)
Feb 03, 2026 0.5400 0.5651 0.5305 0.5525 117,720 +0.02(+3.08%)
Feb 02, 2026 0.5600 0.5619 0.5211 0.5360 246,144 -0.02(-4.23%)
Jan 30, 2026 0.5724 0.6000 0.5470 0.5597 158,661 -0.02(-3.47%)
Jan 29, 2026 0.6261 0.6261 0.5577 0.5798 205,785 -0.01(-2.41%)
Jan 28, 2026 0.6000 0.6000 0.5792 0.5941 111,393 +0.01(+2.52%)
Jan 27, 2026 0.6210 0.6210 0.5580 0.5795 203,522 -0.04(-6.68%)
Jan 26, 2026 0.6497 0.6497 0.5778 0.6210 871,187 +0.04(+6.17%)
Jan 23, 2026 0.5525 0.5949 0.5525 0.5849 118,593 +0.04(+6.60%)
Jan 22, 2026 0.5449 0.5533 0.5402 0.5487 60,741 +0.02(+2.95%)
Jan 21, 2026 0.5600 0.5600 0.5256 0.5330 64,691 +0.00(+0.38%)
Jan 20, 2026 0.5500 0.5630 0.5285 0.5310 199,225 -0.02(-3.80%)
Jan 16, 2026 0.5700 0.5800 0.5514 0.5520 78,851 -0.01(-2.13%)
Jan 15, 2026 0.5580 0.5700 0.5580 0.5640 89,661 +0.01(+1.15%)
Jan 14, 2026 0.5410 0.5650 0.5410 0.5576 107,933 +0.01(+1.71%)
Jan 13, 2026 0.5600 0.5649 0.5200 0.5482 172,217 -0.02(-4.14%)
Jan 12, 2026 0.6300 0.6300 0.5603 0.5719 296,958 -0.05(-8.25%)
Jan 09, 2026 0.6300 0.6400 0.6100 0.6233 240,922 -0.01(-0.91%)
Jan 08, 2026 0.6400 0.6400 0.6001 0.6290 167,373 +0.01(+1.85%)
Jan 07, 2026 0.5866 0.6201 0.5660 0.6176 174,157 +0.03(+5.30%)
Jan 06, 2026 0.5769 0.5929 0.5600 0.5865 251,393 +0.02(+2.64%)
Jan 05, 2026 0.6000 0.5969 0.5510 0.5714 301,153 -0.02(-3.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.