Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Longeveron Inc (NQ: LGVN ) 1.970 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 26, 2024 1.920 1.997 1.920 1.970 422,232 +0.02(+1.03%) Sep 25, 2024 1.980 2.000 1.930 1.950 283,472 -0.03(-1.52%) Sep 24, 2024 1.990 2.020 1.920 1.980 362,384 -0.02(-1.00%) Sep 23, 2024 2.050 2.090 1.980 2.000 489,278 -0.04(-1.96%) Sep 20, 2024 2.080 2.130 2.020 2.040 605,490 -0.02(-0.97%) Sep 19, 2024 2.090 2.240 2.030 2.060 619,528 +0.01(+0.49%) Sep 18, 2024 2.000 2.090 1.980 2.050 515,508 +0.04(+1.99%) Sep 17, 2024 2.050 2.100 2.000 2.010 330,297 -0.05(-2.43%) Sep 16, 2024 2.070 2.100 2.000 2.060 351,281 -0.02(-0.96%) Sep 13, 2024 2.050 2.135 2.025 2.080 463,375 +0.06(+2.97%) Sep 12, 2024 2.070 2.100 1.980 2.020 370,684 -0.06(-2.88%) Sep 11, 2024 2.020 2.130 2.010 2.080 504,908 +0.04(+1.96%) Sep 10, 2024 2.070 2.100 1.970 2.040 503,061 -0.03(-1.45%) Sep 09, 2024 1.960 2.130 1.952 2.070 409,047 +0.10(+5.08%) Sep 06, 2024 2.140 2.150 1.953 1.970 601,296 -0.19(-8.80%) Sep 05, 2024 2.150 2.210 2.090 2.160 346,032 -0.01(-0.46%) Sep 04, 2024 2.010 2.190 1.930 2.170 959,641 +0.11(+5.34%) Sep 03, 2024 2.050 2.160 1.980 2.060 589,430 +0.02(+0.98%) Aug 30, 2024 2.080 2.081 1.990 2.040 367,074 -0.05(-2.39%) Aug 29, 2024 2.060 2.119 1.980 2.090 494,077 -0.03(-1.42%) Aug 28, 2024 2.270 2.310 2.040 2.120 859,264 -0.16(-7.02%) Aug 27, 2024 2.320 2.430 2.275 2.280 649,277 -0.13(-5.39%) Aug 26, 2024 2.630 2.630 2.320 2.410 1,000,752 -0.16(-6.23%) Aug 23, 2024 2.580 2.670 2.540 2.570 555,046 -0.06(-2.28%) Aug 22, 2024 2.530 2.860 2.520 2.630 2,104,656 +0.07(+2.73%) Aug 21, 2024 2.250 2.580 2.245 2.560 1,043,747 +0.32(+14.29%) Aug 20, 2024 2.350 2.350 2.215 2.240 539,492 -0.12(-5.08%) Aug 19, 2024 2.300 2.400 2.220 2.360 816,135 +0.01(+0.43%) Aug 16, 2024 2.450 2.468 2.300 2.350 582,199 -0.11(-4.47%) Aug 15, 2024 2.290 2.540 2.250 2.460 995,651 -0.15(-5.75%) Aug 14, 2024 2.710 2.750 2.481 2.610 1,388,478 -0.05(-1.88%) Aug 13, 2024 2.470 2.675 2.450 2.660 839,714 +0.19(+7.69%) Aug 12, 2024 2.530 2.690 2.435 2.470 753,615 -0.03(-1.20%) Aug 09, 2024 2.580 2.590 2.430 2.500 549,600 -0.05(-1.96%) Aug 08, 2024 2.580 2.676 2.480 2.550 634,182 -0.02(-0.78%) Aug 07, 2024 2.860 2.890 2.560 2.570 868,408 -0.32(-11.07%) Aug 06, 2024 2.870 3.000 2.780 2.890 899,801 +0.24(+9.06%) Aug 05, 2024 2.560 2.780 2.520 2.650 1,101,425 -0.24(-8.30%) Aug 02, 2024 2.900 3.040 2.810 2.890 1,475,461 -0.15(-4.93%) Aug 01, 2024 3.110 3.260 3.030 3.040 1,471,797 -0.09(-2.88%) Jul 31, 2024 3.220 3.350 3.060 3.130 1,401,672 -0.14(-4.28%) Jul 30, 2024 3.260 3.390 3.010 3.270 3,150,297 -0.20(-5.76%) Jul 29, 2024 4.070 4.290 3.220 3.470 27,493,604 +0.03(+0.87%) Jul 26, 2024 3.140 3.450 3.080 3.440 3,028,970 +0.40(+13.16%) Jul 25, 2024 3.120 3.300 3.000 3.040 1,509,049 -0.13(-4.10%) Jul 24, 2024 2.850 3.550 2.850 3.170 4,651,564 +0.26(+8.93%) Jul 23, 2024 3.100 3.190 2.850 2.910 1,837,461 -0.23(-7.32%) Jul 22, 2024 3.260 3.270 3.030 3.140 1,525,127 -0.15(-4.56%) Jul 19, 2024 3.130 3.420 2.900 3.290 2,598,025 +0.04(+1.23%) Jul 18, 2024 3.690 3.750 3.110 3.250 6,164,750 -0.65(-16.67%) Jul 17, 2024 4.190 4.880 3.880 3.900 32,488,092 +0.38(+10.80%) Jul 16, 2024 3.890 3.900 3.360 3.520 2,363,506 -0.43(-10.89%) Jul 15, 2024 4.460 4.550 3.950 3.950 2,781,870 -0.44(-10.02%) Jul 12, 2024 3.980 4.615 3.830 4.390 7,669,088 +0.50(+12.85%) Jul 11, 2024 4.300 4.940 3.800 3.890 10,145,513 -0.66(-14.51%) Jul 10, 2024 5.860 6.400 4.170 4.550 110,393,928 +1.68(+58.54%) Jul 09, 2024 2.170 3.150 2.110 2.870 36,214,692 +0.80(+38.65%) Jul 08, 2024 1.730 2.095 1.690 2.070 1,524,481 +0.34(+19.65%) Jul 05, 2024 1.620 1.770 1.601 1.730 595,882 +0.08(+4.85%) Jul 03, 2024 1.670 1.683 1.580 1.650 421,445 -0.03(-1.79%) Jul 02, 2024 1.570 1.830 1.510 1.680 1,518,042 +0.11(+7.01%) 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.