Skip to main content
Longeveron Inc. (LGVN)
NASDAQ: LGVN · Real-Time Price · USD
1.890
+0.020 (1.07%)
At close: Nov 22, 2024, 4:00 PM
1.910
+0.020 (1.06%)
After-hours: Nov 22, 2024, 6:46 PM EST

Longeveron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.851.921.821.891.891.07%197,327
Nov 21, 20241.881.901.811.871.871.08%269,492
Nov 20, 20241.841.901.781.851.85-299,324
Nov 19, 20241.921.921.741.851.85-4.15%702,338
Nov 18, 20242.002.061.881.931.93-2.53%647,879
Nov 15, 20242.072.081.851.981.98-4.81%383,896
Nov 14, 20242.092.122.002.082.08-1.89%493,690
Nov 13, 20242.182.252.062.122.12-7.83%710,661
Nov 12, 20242.252.312.082.302.305.99%945,816
Nov 11, 20242.202.222.092.172.17-1.36%358,060
Nov 8, 20242.222.242.152.202.20-280,859
Nov 7, 20242.152.262.142.202.202.33%319,956
Nov 6, 20242.272.272.142.152.15-4.44%383,445
Nov 5, 20242.142.262.122.252.254.17%352,265
Nov 4, 20242.032.211.932.162.166.40%611,186
Nov 1, 20242.102.122.032.032.03-2.87%379,146
Oct 31, 20242.172.172.052.092.09-3.24%407,092
Oct 30, 20242.162.212.062.162.16-1.37%547,636
Oct 29, 20242.082.242.052.192.190.46%971,553
Oct 28, 20242.202.482.112.182.18-1.36%4,782,695
Oct 25, 20242.102.222.092.212.216.76%373,542
Oct 24, 20242.192.192.042.072.07-6.76%516,301
Oct 23, 20242.042.242.012.222.228.29%661,356
Oct 22, 20242.032.071.972.052.05-1.91%249,777
Oct 21, 20242.192.192.052.092.09-4.57%401,759
Oct 18, 20242.212.262.082.192.19-0.90%297,633
Oct 17, 20241.992.261.972.212.2110.50%877,213
Oct 16, 20241.942.001.932.002.003.09%456,176
Oct 15, 20241.942.021.901.941.94-460,478
Oct 14, 20241.821.981.801.941.948.38%591,550
Oct 11, 20241.781.831.761.791.790.56%273,867
Oct 10, 20241.801.831.761.781.78-3.26%254,977
Oct 9, 20241.831.851.801.841.84-401,463
Oct 8, 20241.811.881.801.841.841.10%209,752
Oct 7, 20241.861.891.771.821.82-1.62%300,977
Oct 4, 20241.801.851.761.851.853.35%458,840
Oct 3, 20241.811.851.771.791.79-1.10%384,465
Oct 2, 20241.861.921.781.811.81-3.72%427,981
Oct 1, 20241.941.941.831.881.88-3.09%451,242
Sep 30, 20241.952.001.931.941.94-2.51%345,467
Sep 27, 20241.972.051.971.991.991.02%385,984
Sep 26, 20241.922.001.921.971.971.03%423,010
Sep 25, 20241.982.001.931.951.95-1.52%283,573
Sep 24, 20241.992.021.921.981.98-1.00%363,474
Sep 23, 20242.052.091.982.002.00-1.96%489,564
Sep 20, 20242.082.132.022.042.04-0.97%605,490
Sep 19, 20242.092.242.032.062.060.49%619,656
Sep 18, 20242.002.091.982.052.051.99%517,208
Sep 17, 20242.052.102.002.012.01-2.43%330,369
Sep 16, 20242.072.102.002.062.06-0.96%353,386
Sep 13, 20242.052.142.032.082.082.97%463,375
Sep 12, 20242.072.101.982.022.02-2.88%370,792
Sep 11, 20242.022.132.012.082.081.96%504,908
Sep 10, 20242.072.101.972.042.04-1.45%503,173
Sep 9, 20241.962.131.952.072.075.08%417,496
Sep 6, 20242.142.151.951.971.97-8.80%601,296
Sep 5, 20242.152.212.092.162.16-0.46%346,054
Sep 4, 20242.012.191.932.172.175.34%795,212
Sep 3, 20242.052.161.982.062.060.98%589,453
Aug 30, 20242.082.081.992.042.04-2.39%367,074
Aug 29, 20242.062.121.982.092.09-1.42%494,088
Aug 28, 20242.272.312.042.122.12-7.02%860,984
Aug 27, 20242.322.432.282.282.28-5.39%649,661
Aug 26, 20242.632.632.322.412.41-6.23%1,000,818
Aug 23, 20242.582.672.542.572.57-2.28%555,046
Aug 22, 20242.532.862.522.632.632.73%2,110,270
Aug 21, 20242.252.582.252.562.5614.29%1,045,138
Aug 20, 20242.352.352.222.242.24-5.08%545,195
Aug 19, 20242.302.402.222.362.360.43%816,494
Aug 16, 20242.452.472.302.352.35-4.47%582,199
Aug 15, 20242.292.542.252.462.46-5.75%996,227
Aug 14, 20242.712.752.482.612.61-1.88%1,406,791
Aug 13, 20242.472.682.452.662.667.69%840,388
Aug 12, 20242.532.692.442.472.47-1.20%755,083
Aug 9, 20242.582.592.432.502.50-1.96%549,600
Aug 8, 20242.582.682.482.552.55-0.78%634,845
Aug 7, 20242.862.892.562.572.57-11.07%871,153
Aug 6, 20242.873.002.782.892.899.06%900,678
Aug 5, 20242.562.782.522.652.65-8.30%1,109,148
Aug 2, 20242.903.042.812.892.89-4.93%1,475,461
Aug 1, 20243.113.263.033.043.04-2.88%1,476,356
Jul 31, 20243.223.353.063.133.13-4.28%1,421,246
Jul 30, 20243.263.393.013.273.27-5.76%3,172,335
Jul 29, 20244.074.293.223.473.470.87%27,523,501
Jul 26, 20243.143.453.083.443.4413.16%3,028,970
Jul 25, 20243.123.303.003.043.04-4.10%1,516,969
Jul 24, 20242.853.552.853.173.178.93%4,655,430
Jul 23, 20243.103.192.852.912.91-7.32%1,855,618
Jul 22, 20243.263.273.033.143.14-4.56%1,530,913
Jul 19, 20243.133.422.903.293.291.23%2,598,025
Jul 18, 20243.693.753.113.253.25-16.67%6,193,898
Jul 17, 20244.194.883.883.903.9010.80%32,522,314
Jul 16, 20243.893.903.363.523.52-10.89%2,366,514
Jul 15, 20244.464.553.953.953.95-10.02%2,798,064
Jul 12, 20243.984.623.834.394.3912.85%7,669,081
Jul 11, 20244.304.943.803.893.89-14.51%10,163,875
Jul 10, 20245.866.404.174.554.5558.54%110,520,058
Jul 9, 20242.173.152.112.872.8738.65%36,260,192
Jul 8, 20241.732.101.692.072.0719.65%1,604,348
Jul 5, 20241.621.771.601.731.734.85%595,882