Longeveron Inc. (LGVN)
NASDAQ: LGVN · Real-Time Price · USD
1.500
0.00 (0.00%)
Jul 11, 2025, 10:03 AM - Market open

Longeveron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 1.49 1.57 1.42 1.50 1.50 - 228,597
Jul 9, 2025 1.65 1.72 1.49 1.50 1.50 -9.64% 1,001,319
Jul 8, 2025 1.47 1.72 1.32 1.66 1.66 28.68% 10,263,583
Jul 7, 2025 1.30 1.37 1.29 1.29 1.29 -1.53% 124,544
Jul 3, 2025 1.29 1.32 1.29 1.31 1.31 0.77% 41,898
Jul 2, 2025 1.27 1.32 1.27 1.30 1.30 1.56% 80,180
Jul 1, 2025 1.30 1.32 1.28 1.28 1.28 -1.54% 86,601
Jun 30, 2025 1.29 1.37 1.29 1.30 1.30 -1.52% 100,943
Jun 27, 2025 1.32 1.40 1.28 1.32 1.32 1.54% 219,758
Jun 26, 2025 1.31 1.32 1.25 1.30 1.30 2.36% 145,442
Jun 25, 2025 1.28 1.30 1.24 1.27 1.27 2.42% 132,189
Jun 24, 2025 1.16 1.32 1.16 1.24 1.24 7.83% 413,029
Jun 23, 2025 1.20 1.25 1.15 1.15 1.15 -4.17% 135,403
Jun 20, 2025 1.21 1.22 1.19 1.20 1.20 -0.83% 52,107
Jun 18, 2025 1.28 1.28 1.21 1.21 1.21 -0.82% 65,341
Jun 17, 2025 1.27 1.33 1.22 1.22 1.22 -5.43% 52,337
Jun 16, 2025 1.36 1.36 1.24 1.29 1.29 -0.77% 102,379
Jun 13, 2025 1.28 1.47 1.28 1.30 1.30 -1.52% 315,698
Jun 12, 2025 1.33 1.36 1.26 1.32 1.32 -2.94% 113,289
Jun 11, 2025 1.36 1.40 1.32 1.36 1.36 -1.45% 112,796
Jun 10, 2025 1.30 1.40 1.29 1.38 1.38 8.66% 282,401
Jun 9, 2025 1.24 1.28 1.23 1.27 1.27 3.25% 81,639
Jun 6, 2025 1.19 1.25 1.18 1.23 1.23 4.24% 93,847
Jun 5, 2025 1.22 1.24 1.17 1.18 1.18 -0.84% 69,590
Jun 4, 2025 1.14 1.25 1.14 1.19 1.19 0.85% 181,634
Jun 3, 2025 1.23 1.25 1.14 1.18 1.18 -5.60% 246,336
Jun 2, 2025 1.28 1.29 1.21 1.25 1.25 0.81% 94,653
May 30, 2025 1.28 1.30 1.24 1.24 1.24 -5.34% 98,603
May 29, 2025 1.37 1.37 1.28 1.31 1.31 2.75% 61,849
May 28, 2025 1.35 1.35 1.25 1.28 1.28 -4.85% 208,558
May 27, 2025 1.35 1.38 1.32 1.34 1.34 -0.74% 90,076
May 23, 2025 1.35 1.38 1.32 1.35 1.35 -1.82% 51,093
May 22, 2025 1.33 1.38 1.29 1.38 1.38 3.38% 101,529
May 21, 2025 1.32 1.36 1.30 1.33 1.33 -0.75% 56,511
May 20, 2025 1.39 1.43 1.26 1.34 1.34 -4.29% 194,525
May 19, 2025 1.42 1.44 1.36 1.40 1.40 -1.41% 84,379
May 16, 2025 1.39 1.46 1.36 1.42 1.42 1.43% 192,096
May 15, 2025 1.38 1.40 1.34 1.40 1.40 3.70% 75,355
May 14, 2025 1.41 1.43 1.34 1.35 1.35 -6.25% 63,306
May 13, 2025 1.47 1.52 1.39 1.44 1.44 -2.04% 116,628
May 12, 2025 1.40 1.47 1.40 1.47 1.47 9.70% 121,780
May 9, 2025 1.42 1.45 1.30 1.34 1.34 -10.07% 468,129
May 8, 2025 1.46 1.52 1.40 1.49 1.49 - 145,181
May 7, 2025 1.47 1.52 1.42 1.49 1.49 2.05% 89,883
May 6, 2025 1.49 1.56 1.44 1.46 1.46 -2.67% 102,561
May 5, 2025 1.56 1.56 1.49 1.50 1.50 -3.85% 50,734
May 2, 2025 1.59 1.61 1.53 1.56 1.56 - 92,386
May 1, 2025 1.77 1.77 1.48 1.56 1.56 -7.14% 234,158
Apr 30, 2025 1.64 1.69 1.56 1.68 1.68 5.00% 97,979
Apr 29, 2025 1.64 1.66 1.57 1.60 1.60 -3.03% 44,003