Skip to main content
Longeveron Inc. (LGVN)
NASDAQ: LGVN · Real-Time Price · USD
2.210
+0.140 (6.76%)
At close: Oct 25, 2024, 4:00 PM
2.180
-0.030 (-1.36%)
After-hours: Oct 25, 2024, 6:21 PM EDT

Longeveron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20242.192.192.042.072.07-6.76%508,352
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
Jul 3, 20241.671.681.581.651.65-1.79%421,445
Jul 2, 20241.571.831.511.681.687.01%1,544,567
Jul 1, 20241.611.631.461.571.57-2.48%692,757
Jun 28, 20241.681.721.571.611.61-4.17%751,568
Jun 27, 20241.721.721.561.681.68-1.75%964,553
Jun 26, 20241.781.811.651.711.71-9.04%1,036,291
Jun 25, 20241.871.931.731.881.88-2.08%1,062,172
Jun 24, 20242.172.221.891.921.92-12.73%1,473,535
Jun 21, 20242.392.442.152.202.20-10.20%1,644,139
Jun 20, 20242.192.532.052.452.4510.36%3,912,955
Jun 18, 20242.122.341.812.222.22-7.50%4,992,628
Jun 17, 20242.903.242.352.402.40-24.76%13,396,607
Jun 14, 20243.464.102.833.193.1918.59%98,033,691
Jun 13, 20242.443.912.062.692.6948.62%192,691,055
Jun 12, 20240.871.940.871.811.81120.73%66,518,941
Jun 11, 20241.141.150.770.820.82-22.64%1,465,261
Jun 10, 20241.071.101.041.061.061.92%166,482
Jun 7, 20241.061.061.021.041.04-0.95%158,516
Jun 6, 20241.091.141.031.051.05-3.67%215,036
Jun 5, 20241.061.151.021.091.094.81%428,040
Jun 4, 20241.021.071.021.041.04-195,549