Longeveron Inc. (LGVN)
NASDAQ: LGVN · Real-Time Price · USD
1.710
+0.080 (4.91%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Longeveron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.671.751.621.751.757.36%156,727
Apr 24, 20251.641.671.571.631.631.24%139,532
Apr 23, 20251.551.611.541.611.613.21%134,207
Apr 22, 20251.551.561.451.561.562.63%109,666
Apr 21, 20251.481.551.461.521.524.11%70,224
Apr 17, 20251.431.491.371.461.463.55%86,658
Apr 16, 20251.511.511.381.411.41-3.42%60,116
Apr 15, 20251.441.511.431.461.461.04%59,027
Apr 14, 20251.491.491.391.451.45-3.02%41,693
Apr 11, 20251.351.491.291.491.4910.37%236,204
Apr 10, 20251.341.391.261.351.35-1.46%64,677
Apr 9, 20251.221.401.201.371.378.73%195,237
Apr 8, 20251.451.451.201.261.26-6.67%185,920
Apr 7, 20251.381.461.271.351.35-3.57%141,325
Apr 4, 20251.411.431.301.401.40-3.45%143,169
Apr 3, 20251.511.591.441.451.45-7.05%85,345
Apr 2, 20251.511.591.511.561.564.00%40,394
Apr 1, 20251.571.621.491.501.50-3.23%133,805
Mar 31, 20251.581.591.441.551.55-1.90%167,322
Mar 28, 20251.731.761.541.581.58-7.06%203,749
Mar 27, 20251.721.801.671.701.70-1.16%153,694
Mar 26, 20251.801.801.711.721.72-3.37%79,933
Mar 25, 20251.901.901.761.781.78-4.30%98,875
Mar 24, 20251.901.921.801.861.860.54%219,722
Mar 21, 20251.771.851.751.851.855.11%160,952
Mar 20, 20251.701.881.681.761.762.92%628,294
Mar 19, 20251.651.751.621.711.713.64%97,587
Mar 18, 20251.721.731.651.651.65-4.07%55,698
Mar 17, 20251.681.751.661.721.721.78%122,410
Mar 14, 20251.681.701.621.691.693.05%81,975
Mar 13, 20251.711.741.611.641.64-3.53%120,910
Mar 12, 20251.551.761.531.701.709.68%492,216
Mar 11, 20251.511.621.401.551.555.44%610,009
Mar 10, 20251.501.511.411.471.47-2.65%168,712
Mar 7, 20251.471.561.411.511.514.86%184,185
Mar 6, 20251.371.511.341.441.442.86%241,378
Mar 5, 20251.331.431.321.401.405.26%129,146
Mar 4, 20251.291.381.231.331.33-3.62%344,353
Mar 3, 20251.581.671.331.381.38-9.21%2,007,313
Feb 28, 20251.531.561.451.521.52-0.65%3,833,470
Feb 27, 20251.481.581.481.531.531.32%78,114
Feb 26, 20251.481.531.461.511.512.03%65,166
Feb 25, 20251.511.561.451.481.48-1.99%141,296
Feb 24, 20251.561.611.481.511.51-3.21%130,356
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