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)

0.9000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.9300 0.9398 0.8877 0.9000 299,744 -0.04(-4.26%)
Apr 24, 2026 1.010 1.010 0.9400 0.9400 171,343 -0.04(-3.73%)
Apr 23, 2026 1.030 1.030 0.9250 0.9764 543,974 -0.05(-5.20%)
Apr 22, 2026 1.010 1.070 1.010 1.030 399,573 +0.01(+0.98%)
Apr 21, 2026 1.060 1.060 0.9900 1.020 818,221 -0.02(-1.92%)
Apr 20, 2026 1.100 1.120 1.010 1.040 1,117,720 -0.06(-5.45%)
Apr 17, 2026 1.110 1.140 1.080 1.100 920,172 +0.00(+0.00%)
Apr 16, 2026 1.090 1.118 1.060 1.100 995,996 -0.02(-1.79%)
Apr 15, 2026 1.100 1.140 1.070 1.120 840,212 +0.00(+0.00%)
Apr 14, 2026 1.120 1.170 1.080 1.120 795,836 +0.00(+0.00%)
Apr 13, 2026 1.120 1.170 1.070 1.120 818,093 -0.04(-3.45%)
Apr 10, 2026 1.170 1.180 1.085 1.160 792,148 +0.05(+4.50%)
Apr 09, 2026 1.140 1.160 1.090 1.110 738,090 -0.02(-1.77%)
Apr 08, 2026 1.190 1.219 1.075 1.130 1,378,772 -0.03(-2.59%)
Apr 07, 2026 1.110 1.230 1.066 1.160 2,158,279 +0.06(+5.45%)
Apr 06, 2026 1.070 1.120 1.050 1.100 633,165 +0.03(+2.80%)
Apr 02, 2026 1.110 1.150 1.040 1.070 1,195,331 -0.05(-4.46%)
Apr 01, 2026 1.040 1.150 1.025 1.120 1,518,526 +0.08(+7.69%)
Mar 31, 2026 0.9380 1.045 0.9200 1.040 554,349 +0.11(+11.78%)
Mar 30, 2026 0.8900 0.9500 0.8816 0.9304 459,727 +0.01(+1.13%)
Mar 27, 2026 0.9700 0.9700 0.8760 0.9200 579,063 -0.05(-5.44%)
Mar 26, 2026 0.9605 0.9900 0.9400 0.9729 531,008 -0.00(-0.02%)
Mar 25, 2026 0.8900 0.9780 0.8800 0.9731 564,770 +0.08(+8.91%)
Mar 24, 2026 0.9450 0.9451 0.8600 0.8935 1,434,394 -0.06(-6.28%)
Mar 23, 2026 0.9300 0.9886 0.9100 0.9534 617,437 -0.03(-2.71%)
Mar 20, 2026 1.080 1.100 0.9600 0.9800 1,571,489 -0.13(-11.71%)
Mar 19, 2026 0.9600 1.140 0.9251 1.110 3,145,115 +0.13(+13.71%)
Mar 18, 2026 0.8300 0.9957 0.8200 0.9762 2,191,525 +0.02(+1.69%)
Mar 17, 2026 0.8986 0.9933 0.8801 0.9600 4,145,921 +0.07(+8.14%)
Mar 16, 2026 1.075 1.220 0.8795 0.8877 25,610,912 -0.09(-8.81%)
Mar 13, 2026 0.8500 1.100 0.8425 0.9735 13,548,537 +0.16(+20.33%)
Mar 12, 2026 0.7800 0.9400 0.7150 0.8090 7,129,569 -0.00(-0.43%)
Mar 11, 2026 0.8207 0.8888 0.7751 0.8125 6,266,896 -0.08(-8.81%)
Mar 10, 2026 0.6151 1.170 0.5928 0.8910 250,114,720 +0.36(+68.27%)
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%)
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.