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)

0.6637 +0.0162 (+2.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.6876 0.6876 0.6524 0.6637 507,207 +0.02(+2.50%)
Nov 26, 2025 0.6170 0.6700 0.6124 0.6475 712,888 +0.04(+7.02%)
Nov 25, 2025 0.6300 0.6462 0.6046 0.6050 203,251 -0.02(-3.22%)
Nov 24, 2025 0.6100 0.6300 0.6100 0.6251 370,482 +0.03(+4.18%)
Nov 21, 2025 0.6000 0.6300 0.5906 0.6000 487,824 -0.00(-0.56%)
Nov 20, 2025 0.6500 0.6690 0.6011 0.6034 311,788 -0.01(-1.82%)
Nov 19, 2025 0.6300 0.6700 0.6102 0.6146 538,027 -0.03(-3.97%)
Nov 18, 2025 0.6444 0.6537 0.6350 0.6400 260,577 -0.01(-1.39%)
Nov 17, 2025 0.6725 0.6855 0.6432 0.6490 313,199 -0.03(-4.80%)
Nov 14, 2025 0.6834 0.7100 0.6701 0.6817 223,202 -0.01(-1.17%)
Nov 13, 2025 0.7200 0.7312 0.6801 0.6898 408,195 -0.02(-2.50%)
Nov 12, 2025 0.7100 0.7448 0.7007 0.7075 390,258 -0.01(-1.34%)
Nov 11, 2025 0.7460 0.7741 0.6200 0.7171 1,752,994 -0.02(-3.30%)
Nov 10, 2025 0.7500 0.7939 0.7312 0.7416 144,093 +0.00(+0.62%)
Nov 07, 2025 0.7634 0.7840 0.7370 0.7370 335,929 -0.03(-4.29%)
Nov 06, 2025 0.7744 0.7969 0.7625 0.7700 254,189 +0.01(+1.05%)
Nov 05, 2025 0.8000 0.8036 0.7600 0.7620 384,098 -0.04(-4.75%)
Nov 04, 2025 0.8200 0.8205 0.8000 0.8000 307,530 -0.03(-3.67%)
Nov 03, 2025 0.8500 0.8506 0.8200 0.8305 304,104 -0.00(-0.40%)
Oct 31, 2025 0.8200 0.8500 0.8110 0.8338 234,798 -0.00(-0.42%)
Oct 30, 2025 0.8600 0.8616 0.8252 0.8373 225,283 -0.05(-5.72%)
Oct 29, 2025 0.9250 0.9250 0.8601 0.8881 363,318 -0.04(-4.39%)
Oct 28, 2025 0.9200 0.9302 0.9142 0.9289 305,069 +0.01(+1.30%)
Oct 27, 2025 0.9200 0.9399 0.9000 0.9170 554,150 -0.00(-0.33%)
Oct 24, 2025 0.8700 0.9399 0.8500 0.9200 959,917 +0.07(+8.24%)
Oct 23, 2025 0.8100 0.8540 0.8009 0.8500 304,292 +0.02(+2.55%)
Oct 22, 2025 0.8500 0.8500 0.8006 0.8289 448,936 -0.01(-1.22%)
Oct 21, 2025 0.8100 0.8499 0.8003 0.8391 358,821 +0.03(+4.16%)
Oct 20, 2025 0.8005 0.8250 0.7801 0.8056 244,030 +0.03(+3.52%)
Oct 17, 2025 0.8200 0.8200 0.7494 0.7782 622,167 -0.05(-5.96%)
Oct 16, 2025 0.8327 0.8900 0.8099 0.8275 519,082 -0.01(-0.78%)
Oct 15, 2025 0.8000 0.8351 0.7990 0.8340 356,316 +0.03(+4.25%)
Oct 14, 2025 0.7990 0.8299 0.7900 0.8000 421,354 -0.00(-0.01%)
Oct 13, 2025 0.8100 0.8450 0.7750 0.8001 428,634 -0.01(-1.54%)
Oct 10, 2025 0.8800 0.8900 0.7964 0.8126 677,434 -0.07(-8.17%)
Oct 09, 2025 0.9900 0.9900 0.8618 0.8849 1,179,858 -0.04(-4.56%)
Oct 08, 2025 0.8100 0.9400 0.8100 0.9272 2,177,820 +0.12(+14.61%)
Oct 07, 2025 0.7846 0.8200 0.7800 0.8090 458,123 +0.02(+2.34%)
Oct 06, 2025 0.8000 0.8000 0.7731 0.7905 177,160 +0.00(+0.28%)
Oct 03, 2025 0.7900 0.8000 0.7700 0.7883 489,951 +0.02(+3.02%)
Oct 02, 2025 0.7500 0.7700 0.7500 0.7652 184,073 +0.02(+3.07%)
Oct 01, 2025 0.7500 0.7600 0.7370 0.7424 158,979 -0.01(-1.03%)
Sep 30, 2025 0.7533 0.7780 0.7332 0.7501 386,770 -0.02(-2.61%)
Sep 29, 2025 0.7829 0.7954 0.7589 0.7702 307,952 -0.03(-3.59%)
Sep 26, 2025 0.7800 0.8200 0.7720 0.7989 412,343 +0.01(+0.67%)
Sep 25, 2025 0.7897 0.8000 0.7700 0.7936 216,061 -0.00(-0.30%)
Sep 24, 2025 0.7900 0.8000 0.7851 0.7960 267,931 +0.02(+2.45%)
Sep 23, 2025 0.7600 0.7989 0.7600 0.7770 359,517 +0.01(+0.96%)
Sep 22, 2025 0.7700 0.8000 0.7612 0.7696 373,130 -0.02(-1.96%)
Sep 19, 2025 0.7645 0.8079 0.7531 0.7850 294,714 +0.02(+1.95%)
Sep 18, 2025 0.7400 0.7900 0.7408 0.7700 252,453 +0.02(+2.53%)
Sep 17, 2025 0.7494 0.7715 0.7450 0.7510 277,046 +0.00(+0.21%)
Sep 16, 2025 0.7600 0.7717 0.7408 0.7494 317,058 -0.01(-1.07%)
Sep 15, 2025 0.7800 0.7980 0.7423 0.7575 591,722 -0.03(-3.82%)
Sep 12, 2025 0.7750 0.7993 0.7650 0.7876 328,865 -0.01(-0.93%)
Sep 11, 2025 0.7859 0.8200 0.7856 0.7950 323,020 -0.01(-0.63%)
Sep 10, 2025 0.8240 0.8300 0.7800 0.8000 419,166 -0.02(-2.44%)
Sep 09, 2025 0.8400 0.8474 0.7999 0.8200 462,466 -0.03(-3.38%)
Sep 08, 2025 0.7900 0.8500 0.7700 0.8487 676,580 +0.06(+7.19%)
Sep 05, 2025 0.7561 0.7997 0.7350 0.7918 394,147 +0.04(+5.84%)
Sep 04, 2025 0.8100 0.8200 0.7200 0.7481 778,484 -0.07(-8.31%)
Sep 03, 2025 0.8228 0.8301 0.8025 0.8159 165,639 -0.01(-0.73%)
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.