Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Longeveron Inc (NQ: LGVN )

1.280 -0.010 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 6.650 6.650 6.500 6.600 23,024 -0.03(-0.38%)
May 27, 2021 6.630 6.680 6.440 6.625 37,934 +0.03(+0.38%)
May 26, 2021 6.200 6.670 6.160 6.600 41,889 +0.33(+5.26%)
May 25, 2021 6.150 6.470 6.070 6.270 56,835 +0.21(+3.47%)
May 24, 2021 6.250 6.580 6.020 6.060 229,560 -0.33(-5.16%)
May 21, 2021 5.980 7.520 5.770 6.390 2,270,977 +0.61(+10.55%)
May 20, 2021 6.070 6.070 5.750 5.780 54,213 -0.35(-5.71%)
May 19, 2021 5.620 6.130 5.620 6.130 133,661 +0.45(+7.92%)
May 18, 2021 5.350 5.710 5.310 5.680 43,510 +0.39(+7.37%)
May 17, 2021 5.340 5.370 5.210 5.290 28,610 -0.01(-0.19%)
May 14, 2021 5.200 5.459 5.200 5.300 62,822 +0.10(+1.92%)
May 13, 2021 5.320 5.330 5.151 5.200 37,584 -0.10(-1.89%)
May 12, 2021 5.350 5.490 5.250 5.300 47,071 -0.05(-0.93%)
May 11, 2021 5.340 5.500 5.280 5.350 58,803 -0.16(-2.90%)
May 10, 2021 5.600 5.680 5.500 5.510 37,924 -0.08(-1.43%)
May 07, 2021 5.480 5.640 5.480 5.590 59,067 +0.15(+2.76%)
May 06, 2021 5.820 5.875 5.420 5.440 88,774 -0.45(-7.64%)
May 05, 2021 5.900 6.105 5.800 5.890 95,594 -0.04(-0.67%)
May 04, 2021 6.080 6.120 5.810 5.930 83,142 -0.18(-2.95%)
May 03, 2021 6.100 6.150 6.000 6.110 63,345 -0.04(-0.65%)
Apr 30, 2021 6.100 6.200 6.060 6.150 46,100 +0.05(+0.82%)
Apr 29, 2021 6.140 6.180 6.030 6.100 50,073 +0.00(+0.00%)
Apr 28, 2021 6.130 6.380 6.030 6.100 40,119 -0.07(-1.13%)
Apr 27, 2021 6.190 6.320 6.110 6.170 77,477 -0.01(-0.16%)
Apr 26, 2021 6.042 6.249 5.890 6.180 133,869 +0.28(+4.75%)
Apr 23, 2021 5.710 6.060 5.690 5.900 110,600 +0.17(+2.97%)
Apr 22, 2021 5.850 6.010 5.690 5.730 151,084 -0.03(-0.52%)
Apr 21, 2021 5.980 6.200 5.520 5.760 337,150 -0.26(-4.32%)
Apr 20, 2021 6.180 6.490 6.010 6.020 159,382 -0.21(-3.37%)
Apr 19, 2021 6.490 6.700 6.100 6.230 389,794 -0.29(-4.45%)
Apr 16, 2021 7.090 7.090 6.460 6.520 285,200 -0.62(-8.68%)
Apr 15, 2021 7.340 7.600 7.050 7.140 325,646 -0.35(-4.67%)
Apr 14, 2021 7.200 7.600 6.800 7.490 715,382 +0.17(+2.32%)
Apr 13, 2021 9.150 9.370 7.000 7.320 18,753,278 +0.40(+5.78%)
Apr 12, 2021 6.830 7.020 6.530 6.920 64,396 +0.11(+1.62%)
Apr 09, 2021 6.780 6.920 6.550 6.810 195,100 +0.03(+0.44%)
Apr 08, 2021 6.790 6.930 6.521 6.780 116,942 +0.08(+1.19%)
Apr 07, 2021 6.590 6.900 6.500 6.700 88,857 +0.10(+1.52%)
Apr 06, 2021 6.530 6.710 6.520 6.600 50,030 +0.06(+0.92%)
Apr 05, 2021 6.490 6.650 6.320 6.540 163,887 +0.05(+0.77%)
Apr 01, 2021 6.610 6.793 6.340 6.490 252,600 -0.10(-1.52%)
Mar 31, 2021 6.390 7.070 6.380 6.590 734,284 +0.22(+3.45%)
Mar 30, 2021 5.940 6.480 5.690 6.370 284,897 +0.71(+12.54%)
Mar 29, 2021 5.850 5.980 5.615 5.660 104,338 -0.22(-3.74%)
Mar 26, 2021 6.150 6.300 5.800 5.880 158,400 -0.26(-4.23%)
Mar 25, 2021 5.840 6.280 5.800 6.140 177,738 -0.02(-0.32%)
Mar 24, 2021 6.900 6.940 6.160 6.160 288,992 -0.65(-9.54%)
Mar 23, 2021 7.230 7.300 6.600 6.810 258,106 -0.45(-6.20%)
Mar 22, 2021 7.390 7.440 7.120 7.260 226,186 +0.08(+1.11%)
Mar 19, 2021 7.230 7.550 7.160 7.180 265,300 -0.16(-2.18%)
Mar 18, 2021 7.580 7.900 7.200 7.340 522,543 -0.24(-3.17%)
Mar 17, 2021 7.250 7.780 7.120 7.580 433,363 +0.20(+2.71%)
Mar 16, 2021 7.740 7.740 7.200 7.380 259,581 -0.17(-2.25%)
Mar 15, 2021 7.720 8.000 7.290 7.550 668,445 -0.57(-7.02%)
Mar 12, 2021 7.450 8.210 7.110 8.120 1,390,600 -0.33(-3.91%)
Mar 11, 2021 10.43 12.48 8.000 8.450 16,920,096 +1.26(+17.52%)
Mar 10, 2021 7.140 7.800 7.000 7.190 740,501 +0.30(+4.35%)
Mar 09, 2021 7.060 7.230 6.701 6.890 102,803 -0.12(-1.71%)
Mar 08, 2021 7.385 7.385 6.732 7.010 131,441 +0.18(+2.64%)
Mar 05, 2021 7.000 7.295 5.910 6.830 258,100 -0.17(-2.43%)
Mar 04, 2021 7.810 7.810 6.439 7.000 226,194 -0.92(-11.62%)
Mar 03, 2021 8.730 8.850 7.710 7.920 498,140 -0.27(-3.30%)
Mar 02, 2021 8.120 8.350 7.910 8.190 206,585 +0.29(+3.67%)
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.