Longeveron Inc (NQ: LGVN )

2.090 -0.070 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.170 2.170 2.050 2.090 406,720 -0.07(-3.24%)
Oct 30, 2024 2.160 2.210 2.060 2.160 547,282 -0.03(-1.37%)
Oct 29, 2024 2.080 2.240 2.050 2.190 970,602 +0.01(+0.46%)
Oct 28, 2024 2.200 2.484 2.110 2.180 4,773,234 -0.03(-1.36%)
Oct 25, 2024 2.100 2.216 2.090 2.210 373,542 +0.14(+6.76%)
Oct 24, 2024 2.190 2.190 2.040 2.070 512,471 -0.15(-6.76%)
Oct 23, 2024 2.040 2.240 2.010 2.220 661,209 +0.17(+8.29%)
Oct 22, 2024 2.030 2.073 1.970 2.050 248,113 -0.04(-1.91%)
Oct 21, 2024 2.190 2.190 2.045 2.090 401,641 -0.10(-4.57%)
Oct 18, 2024 2.210 2.260 2.080 2.190 297,633 -0.02(-0.90%)
Oct 17, 2024 1.990 2.255 1.970 2.210 876,132 +0.21(+10.50%)
Oct 16, 2024 1.940 2.000 1.930 2.000 448,176 +0.06(+3.09%)
Oct 15, 2024 1.940 2.015 1.903 1.940 454,271 +0.00(+0.00%)
Oct 14, 2024 1.820 1.975 1.800 1.940 591,386 +0.15(+8.38%)
Oct 11, 2024 1.780 1.830 1.760 1.790 273,867 +0.01(+0.56%)
Oct 10, 2024 1.800 1.830 1.760 1.780 254,794 -0.06(-3.26%)
Oct 09, 2024 1.830 1.850 1.800 1.840 401,301 +0.00(+0.00%)
Oct 08, 2024 1.810 1.879 1.795 1.840 209,748 +0.02(+1.10%)
Oct 07, 2024 1.860 1.889 1.770 1.820 300,919 -0.03(-1.62%)
Oct 04, 2024 1.800 1.850 1.760 1.850 455,435 +0.06(+3.35%)
Oct 03, 2024 1.810 1.850 1.770 1.790 384,460 -0.02(-1.10%)
Oct 02, 2024 1.860 1.920 1.780 1.810 427,979 -0.07(-3.72%)
Oct 01, 2024 1.940 1.940 1.830 1.880 449,377 -0.06(-3.09%)
Sep 30, 2024 1.950 1.998 1.930 1.940 345,136 -0.05(-2.51%)
Sep 27, 2024 1.970 2.050 1.970 1.990 385,984 +0.02(+1.02%)
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%)
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.