Longeveron Inc. (LGVN)
NASDAQ: LGVN · Real-Time Price · USD
1.210
0.00 (0.00%)
At close: Jun 18, 2025, 4:00 PM
1.200
-0.010 (-0.83%)
Pre-market: Jun 20, 2025, 6:02 AM EDT
Longeveron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 1.83 | 1.83 | 1.61 | 1.65 | 1.65 | -5.71% | 141,535 |
| Apr 25, 2025 | 1.67 | 1.75 | 1.62 | 1.75 | 1.75 | 7.36% | 156,727 |
| Apr 24, 2025 | 1.64 | 1.67 | 1.57 | 1.63 | 1.63 | 1.24% | 139,532 |
| Apr 23, 2025 | 1.55 | 1.61 | 1.54 | 1.61 | 1.61 | 3.21% | 134,207 |
| Apr 22, 2025 | 1.55 | 1.56 | 1.45 | 1.56 | 1.56 | 2.63% | 109,666 |
| Apr 21, 2025 | 1.48 | 1.55 | 1.46 | 1.52 | 1.52 | 4.11% | 70,224 |
| Apr 17, 2025 | 1.43 | 1.49 | 1.37 | 1.46 | 1.46 | 3.55% | 86,658 |
| Apr 16, 2025 | 1.51 | 1.51 | 1.38 | 1.41 | 1.41 | -3.42% | 60,116 |
| Apr 15, 2025 | 1.44 | 1.51 | 1.43 | 1.46 | 1.46 | 1.04% | 59,027 |
| Apr 14, 2025 | 1.49 | 1.49 | 1.39 | 1.45 | 1.45 | -3.02% | 41,693 |
| Apr 11, 2025 | 1.35 | 1.49 | 1.29 | 1.49 | 1.49 | 10.37% | 236,204 |
| Apr 10, 2025 | 1.34 | 1.39 | 1.26 | 1.35 | 1.35 | -1.46% | 64,677 |
| Apr 9, 2025 | 1.22 | 1.40 | 1.20 | 1.37 | 1.37 | 8.73% | 195,237 |
| Apr 8, 2025 | 1.45 | 1.45 | 1.20 | 1.26 | 1.26 | -6.67% | 185,920 |