Longeveron Inc. (LGVN)
NASDAQ: LGVN · Real-Time Price · USD
1.580
-0.120 (-7.06%)
At close: Mar 28, 2025, 4:00 PM
1.616
+0.036 (2.27%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Longeveron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.73 | 1.76 | 1.54 | 1.58 | 1.58 | -7.06% | 203,749 |
| Mar 27, 2025 | 1.72 | 1.80 | 1.67 | 1.70 | 1.70 | -1.16% | 153,694 |
| Mar 26, 2025 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -3.37% | 79,933 |
| Mar 25, 2025 | 1.90 | 1.90 | 1.76 | 1.78 | 1.78 | -4.30% | 98,875 |
| Mar 24, 2025 | 1.90 | 1.92 | 1.80 | 1.86 | 1.86 | 0.54% | 219,722 |
| Mar 21, 2025 | 1.77 | 1.85 | 1.75 | 1.85 | 1.85 | 5.11% | 160,952 |
| Mar 20, 2025 | 1.70 | 1.88 | 1.68 | 1.76 | 1.76 | 2.92% | 628,294 |
| Mar 19, 2025 | 1.65 | 1.75 | 1.62 | 1.71 | 1.71 | 3.64% | 97,587 |
| Mar 18, 2025 | 1.72 | 1.73 | 1.65 | 1.65 | 1.65 | -4.07% | 55,698 |
| Mar 17, 2025 | 1.68 | 1.75 | 1.66 | 1.72 | 1.72 | 1.78% | 122,410 |
| Mar 14, 2025 | 1.68 | 1.70 | 1.62 | 1.69 | 1.69 | 3.05% | 81,975 |
| Mar 13, 2025 | 1.71 | 1.74 | 1.61 | 1.64 | 1.64 | -3.53% | 120,910 |
| Mar 12, 2025 | 1.55 | 1.76 | 1.53 | 1.70 | 1.70 | 9.68% | 492,216 |
| Mar 11, 2025 | 1.51 | 1.62 | 1.40 | 1.55 | 1.55 | 5.44% | 610,009 |
| Mar 10, 2025 | 1.50 | 1.51 | 1.41 | 1.47 | 1.47 | -2.65% | 168,712 |
| Mar 7, 2025 | 1.47 | 1.56 | 1.41 | 1.51 | 1.51 | 4.86% | 184,185 |
| Mar 6, 2025 | 1.37 | 1.51 | 1.34 | 1.44 | 1.44 | 2.86% | 241,378 |
| Mar 5, 2025 | 1.33 | 1.43 | 1.32 | 1.40 | 1.40 | 5.26% | 129,146 |
| Mar 4, 2025 | 1.29 | 1.38 | 1.23 | 1.33 | 1.33 | -3.62% | 344,353 |
| Mar 3, 2025 | 1.58 | 1.67 | 1.33 | 1.38 | 1.38 | -9.21% | 2,007,313 |
| Feb 28, 2025 | 1.53 | 1.56 | 1.45 | 1.52 | 1.52 | -0.65% | 3,833,470 |
| Feb 27, 2025 | 1.48 | 1.58 | 1.48 | 1.53 | 1.53 | 1.32% | 78,114 |
| Feb 26, 2025 | 1.48 | 1.53 | 1.46 | 1.51 | 1.51 | 2.03% | 65,166 |
| Feb 25, 2025 | 1.51 | 1.56 | 1.45 | 1.48 | 1.48 | -1.99% | 141,296 |
| Feb 24, 2025 | 1.56 | 1.61 | 1.48 | 1.51 | 1.51 | -3.21% | 130,356 |
| Feb 21, 2025 | 1.63 | 1.66 | 1.53 | 1.56 | 1.56 | -4.88% | 102,623 |
| Feb 20, 2025 | 1.65 | 1.71 | 1.60 | 1.64 | 1.64 | -1.20% | 114,221 |
| Feb 19, 2025 | 1.61 | 1.68 | 1.58 | 1.66 | 1.66 | 5.06% | 95,780 |
| Feb 18, 2025 | 1.80 | 1.85 | 1.53 | 1.58 | 1.58 | -5.39% | 563,416 |
| Feb 14, 2025 | 1.60 | 1.71 | 1.60 | 1.67 | 1.67 | 6.37% | 189,388 |
| Feb 13, 2025 | 1.60 | 1.60 | 1.51 | 1.57 | 1.57 | - | 107,977 |
| Feb 12, 2025 | 1.44 | 1.62 | 1.44 | 1.57 | 1.57 | 7.53% | 172,455 |
| Feb 11, 2025 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | 97,767 |
| Feb 10, 2025 | 1.51 | 1.52 | 1.45 | 1.48 | 1.48 | -2.63% | 150,744 |
| Feb 7, 2025 | 1.61 | 1.71 | 1.48 | 1.52 | 1.52 | -5.59% | 121,319 |
| Feb 6, 2025 | 1.53 | 1.61 | 1.51 | 1.61 | 1.61 | 3.87% | 136,951 |
| Feb 5, 2025 | 1.52 | 1.58 | 1.47 | 1.55 | 1.55 | 3.33% | 147,525 |
| Feb 4, 2025 | 1.45 | 1.54 | 1.45 | 1.50 | 1.50 | 2.04% | 112,890 |
| Feb 3, 2025 | 1.50 | 1.50 | 1.38 | 1.47 | 1.47 | -4.55% | 271,275 |
| Jan 31, 2025 | 1.62 | 1.65 | 1.52 | 1.54 | 1.54 | -3.75% | 208,116 |
| Jan 30, 2025 | 1.54 | 1.62 | 1.54 | 1.60 | 1.60 | 3.90% | 77,615 |
| Jan 29, 2025 | 1.58 | 1.60 | 1.52 | 1.54 | 1.54 | -3.75% | 122,966 |
| Jan 28, 2025 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | 0.63% | 141,428 |
| Jan 27, 2025 | 1.69 | 1.74 | 1.58 | 1.59 | 1.59 | -5.36% | 280,108 |
| Jan 24, 2025 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 76,116 |
| Jan 23, 2025 | 1.70 | 1.79 | 1.66 | 1.70 | 1.70 | -1.16% | 253,301 |
| Jan 22, 2025 | 1.82 | 1.83 | 1.72 | 1.72 | 1.72 | -2.82% | 153,199 |
| Jan 21, 2025 | 1.71 | 1.81 | 1.68 | 1.77 | 1.77 | 4.12% | 203,731 |
| Jan 17, 2025 | 1.75 | 1.80 | 1.65 | 1.70 | 1.70 | -3.41% | 174,807 |
| Jan 16, 2025 | 1.73 | 1.78 | 1.67 | 1.76 | 1.76 | 0.57% | 167,529 |