Skip to main content
Longeveron Inc. (LGVN)
NASDAQ: LGVN · Real-Time Price · USD
1.560
-0.080 (-4.88%)
At close: Feb 21, 2025, 4:00 PM
1.592
+0.032 (2.03%)
After-hours: Feb 21, 2025, 6:30 PM EST

Longeveron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.631.661.531.561.56-4.88%102,623
Feb 20, 20251.651.711.601.641.64-1.20%114,221
Feb 19, 20251.611.681.581.661.665.06%95,780
Feb 18, 20251.801.851.531.581.58-5.39%563,416
Feb 14, 20251.601.711.601.671.676.37%189,388
Feb 13, 20251.601.601.511.571.57-107,977
Feb 12, 20251.441.621.441.571.577.53%172,455
Feb 11, 20251.481.481.431.461.46-1.35%97,767
Feb 10, 20251.511.521.451.481.48-2.63%150,744
Feb 7, 20251.611.711.481.521.52-5.59%121,319
Feb 6, 20251.531.611.511.611.613.87%136,951
Feb 5, 20251.521.581.471.551.553.33%147,525
Feb 4, 20251.451.541.451.501.502.04%112,890
Feb 3, 20251.501.501.381.471.47-4.55%271,275
Jan 31, 20251.621.651.521.541.54-3.75%208,116
Jan 30, 20251.541.621.541.601.603.90%77,615
Jan 29, 20251.581.601.521.541.54-3.75%122,966
Jan 28, 20251.601.611.561.601.600.63%141,428
Jan 27, 20251.691.741.581.591.59-5.36%280,108
Jan 24, 20251.661.721.661.681.68-1.18%76,116
Jan 23, 20251.701.791.661.701.70-1.16%253,301
Jan 22, 20251.821.831.721.721.72-2.82%153,199
Jan 21, 20251.711.811.681.771.774.12%203,731
Jan 17, 20251.751.801.651.701.70-3.41%174,807
Jan 16, 20251.731.781.671.761.760.57%167,529
Jan 15, 20251.781.791.711.751.75-3.31%285,889
Jan 14, 20251.771.891.771.811.812.26%271,291
Jan 13, 20251.791.801.721.771.77-1.12%163,627
Jan 10, 20251.811.851.761.791.79-1.10%159,506
Jan 8, 20251.861.881.751.811.81-4.74%284,188
Jan 7, 20252.002.051.871.901.90-4.52%219,432
Jan 6, 20251.942.241.931.991.994.19%1,174,606
Jan 3, 20251.811.931.761.911.916.70%334,875
Jan 2, 20251.791.811.701.791.793.47%232,281
Dec 31, 20241.781.851.691.731.73-2.26%306,344
Dec 30, 20241.701.821.671.771.771.14%210,947
Dec 27, 20241.801.841.701.751.75-4.89%299,089
Dec 26, 20241.741.851.721.841.844.55%250,975
Dec 24, 20241.801.801.661.761.76-0.56%214,958
Dec 23, 20241.631.831.631.771.777.27%401,830
Dec 20, 20241.591.721.591.651.653.12%294,482
Dec 19, 20241.651.691.591.601.60-3.03%342,556
Dec 18, 20241.781.801.651.651.65-7.30%502,025
Dec 17, 20241.801.841.751.781.78-2.20%338,764
Dec 16, 20241.871.891.821.821.82-2.15%249,004
Dec 13, 20241.891.901.801.861.86-181,904
Dec 12, 20241.951.951.851.861.86-5.10%263,594
Dec 11, 20241.971.991.901.961.96-206,551
Dec 10, 20242.082.081.951.961.96-5.31%204,485
Dec 9, 20242.092.122.012.072.07-0.48%330,933
Dec 6, 20241.962.151.852.082.0810.64%882,062
Dec 5, 20241.992.001.761.881.88-6.00%597,885
Dec 4, 20242.042.041.972.002.00-0.50%312,087
Dec 3, 20242.082.102.002.012.01-2.43%132,547
Dec 2, 20242.052.112.032.062.060.49%206,405
Nov 29, 20242.062.162.002.052.05-0.49%412,881
Nov 27, 20242.052.091.982.062.063.00%170,390
Nov 26, 20241.942.071.912.002.002.04%246,991
Nov 25, 20241.902.031.881.961.963.70%418,885
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