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)

0.5520 -0.0120 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.5062 0.5934 0.5062 0.5930 515,218 +0.09(+17.19%)
Dec 31, 2025 0.5000 0.5065 0.4920 0.5060 316,321 +0.00(+0.58%)
Dec 30, 2025 0.5200 0.5240 0.5006 0.5031 267,659 -0.01(-2.69%)
Dec 29, 2025 0.5400 0.5499 0.5100 0.5170 437,271 -0.02(-2.91%)
Dec 26, 2025 0.5285 0.5395 0.5238 0.5325 158,233 +0.00(+0.02%)
Dec 24, 2025 0.5230 0.5410 0.5230 0.5324 106,879 -0.01(-1.59%)
Dec 23, 2025 0.5500 0.5550 0.5276 0.5410 222,722 +0.00(+0.11%)
Dec 22, 2025 0.5600 0.5686 0.5349 0.5404 525,094 -0.02(-3.15%)
Dec 19, 2025 0.5660 0.5660 0.5404 0.5580 197,183 +0.01(+1.23%)
Dec 18, 2025 0.5636 0.5769 0.5401 0.5512 482,823 -0.04(-7.52%)
Dec 17, 2025 0.6200 0.6250 0.5700 0.5960 997,218 +0.04(+7.81%)
Dec 16, 2025 0.5561 0.5699 0.5333 0.5528 418,395 +0.00(+0.45%)
Dec 15, 2025 0.6016 0.6100 0.5500 0.5503 688,391 -0.06(-9.61%)
Dec 12, 2025 0.6233 0.6269 0.5902 0.6088 304,438 -0.02(-2.90%)
Dec 11, 2025 0.6285 0.6285 0.6000 0.6270 142,878 -0.00(-0.03%)
Dec 10, 2025 0.6450 0.6450 0.6068 0.6272 174,687 -0.02(-3.51%)
Dec 09, 2025 0.5979 0.6500 0.5800 0.6500 377,672 +0.06(+9.63%)
Dec 08, 2025 0.6110 0.6400 0.5850 0.5929 500,804 -0.02(-3.59%)
Dec 05, 2025 0.6300 0.6400 0.6100 0.6150 355,120 -0.02(-2.80%)
Dec 04, 2025 0.6358 0.6400 0.6241 0.6327 275,442 -0.00(-0.60%)
Dec 03, 2025 0.6380 0.6549 0.6203 0.6365 434,899 -0.01(-1.16%)
Dec 02, 2025 0.6600 0.6876 0.6101 0.6440 1,061,879 +0.01(+2.22%)
Dec 01, 2025 0.6800 0.6869 0.6230 0.6300 587,194 -0.03(-5.08%)
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%)
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.