Longeveron Inc. (LGVN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 09, 2023 | - | - | - | - | - | - |
| Feb 08, 2023 | 3.9000 | 3.9600 | 3.7600 | 3.7700 | 3.7700 | 43,600 |
| Feb 07, 2023 | 3.9400 | 4.0800 | 3.9170 | 3.9250 | 3.9250 | 26,200 |
| Feb 06, 2023 | 4.1300 | 4.2100 | 3.9700 | 3.9900 | 3.9900 | 20,600 |
| Feb 03, 2023 | 4.0500 | 4.1800 | 3.9300 | 4.0400 | 4.0400 | 35,900 |
| Feb 02, 2023 | 3.9500 | 4.1400 | 3.8000 | 3.9920 | 3.9920 | 102,100 |
| Feb 01, 2023 | 3.9800 | 4.1500 | 3.8900 | 3.9500 | 3.9500 | 37,100 |
| Jan 31, 2023 | 4.0800 | 4.1670 | 3.9200 | 4.0400 | 4.0400 | 57,000 |
| Jan 30, 2023 | 4.2600 | 4.2600 | 4.0100 | 4.1100 | 4.1100 | 34,500 |
| Jan 27, 2023 | 4.4400 | 4.5790 | 4.1300 | 4.1600 | 4.1600 | 98,400 |
| Jan 26, 2023 | 4.1200 | 4.5400 | 4.0300 | 4.3600 | 4.3600 | 70,200 |
| Jan 25, 2023 | 4.0000 | 4.1200 | 3.9640 | 4.1200 | 4.1200 | 32,700 |
| Jan 24, 2023 | 3.8900 | 4.1000 | 3.7200 | 3.9900 | 3.9900 | 40,000 |
| Jan 23, 2023 | 3.9900 | 4.0350 | 3.9300 | 3.9600 | 3.9600 | 29,400 |
| Jan 20, 2023 | 3.8190 | 4.0400 | 3.8000 | 3.9500 | 3.9500 | 34,900 |
| Jan 19, 2023 | 3.8100 | 4.0000 | 3.7200 | 3.8590 | 3.8590 | 155,000 |
| Jan 18, 2023 | 4.0300 | 4.0600 | 3.7500 | 3.9100 | 3.9100 | 65,600 |
| Jan 17, 2023 | 3.7300 | 4.0400 | 3.6200 | 4.0000 | 4.0000 | 82,000 |
| Jan 13, 2023 | 3.5200 | 3.7500 | 3.4800 | 3.7000 | 3.7000 | 57,500 |
| Jan 12, 2023 | 3.3800 | 3.5900 | 3.3800 | 3.4700 | 3.4700 | 55,200 |
| Jan 11, 2023 | 3.5700 | 3.5700 | 3.3500 | 3.4500 | 3.4500 | 64,200 |
| Jan 10, 2023 | 3.2600 | 3.4000 | 3.2600 | 3.3500 | 3.3500 | 52,200 |
| Jan 09, 2023 | 3.5500 | 3.5810 | 3.2940 | 3.3000 | 3.3000 | 106,500 |
| Jan 06, 2023 | 3.3200 | 3.7000 | 3.2400 | 3.5700 | 3.5700 | 340,400 |
| Jan 05, 2023 | 3.4100 | 3.4100 | 3.1500 | 3.2600 | 3.2600 | 50,500 |
| Jan 04, 2023 | 3.3700 | 3.5000 | 3.2900 | 3.3900 | 3.3900 | 58,200 |
| Jan 03, 2023 | 3.3000 | 3.4000 | 3.2500 | 3.3700 | 3.3700 | 57,700 |
| Dec 30, 2022 | 3.1000 | 3.2200 | 2.9500 | 3.2200 | 3.2200 | 79,900 |
| Dec 29, 2022 | 2.9500 | 3.2000 | 2.9500 | 3.0900 | 3.0900 | 99,200 |
| Dec 28, 2022 | 2.8300 | 3.2000 | 2.8300 | 3.0800 | 3.0800 | 156,400 |
| Dec 27, 2022 | 3.1400 | 3.2240 | 2.9400 | 2.9500 | 2.9500 | 87,200 |
| Dec 23, 2022 | 2.8900 | 3.4700 | 2.8200 | 3.2700 | 3.2700 | 228,800 |
| Dec 22, 2022 | 3.0100 | 3.0100 | 2.8000 | 2.8100 | 2.8100 | 37,100 |
| Dec 21, 2022 | 3.0600 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 22,100 |
| Dec 20, 2022 | 2.8300 | 3.0500 | 2.8300 | 2.9900 | 2.9900 | 30,800 |
| Dec 19, 2022 | 3.1500 | 3.1500 | 2.8300 | 2.8300 | 2.8300 | 50,800 |
| Dec 16, 2022 | 3.2000 | 3.2300 | 3.0300 | 3.1100 | 3.1100 | 45,000 |
| Dec 15, 2022 | 3.4000 | 3.4700 | 3.2000 | 3.2100 | 3.2100 | 47,400 |
| Dec 14, 2022 | 3.3300 | 3.4800 | 3.3300 | 3.3600 | 3.3600 | 19,700 |
| Dec 13, 2022 | 3.6400 | 3.6630 | 3.2700 | 3.3600 | 3.3600 | 71,800 |
| Dec 12, 2022 | 3.2700 | 3.3600 | 3.2600 | 3.3400 | 3.3400 | 37,700 |
| Dec 09, 2022 | 3.4800 | 3.6200 | 3.2500 | 3.2600 | 3.2600 | 83,700 |
| Dec 08, 2022 | 3.5100 | 3.5200 | 3.4200 | 3.4800 | 3.4800 | 27,400 |
| Dec 07, 2022 | 3.4100 | 3.5350 | 3.3300 | 3.4500 | 3.4500 | 38,800 |
| Dec 06, 2022 | 3.6200 | 3.8000 | 3.4100 | 3.4200 | 3.4200 | 95,200 |
| Dec 05, 2022 | 3.6900 | 3.9700 | 3.6100 | 3.6700 | 3.6700 | 50,700 |
| Dec 02, 2022 | 3.9200 | 3.9200 | 3.6500 | 3.7600 | 3.7600 | 111,300 |
| Dec 01, 2022 | 3.8800 | 4.1400 | 3.8500 | 3.9400 | 3.9400 | 96,000 |
| Nov 30, 2022 | 3.6600 | 4.1200 | 3.6600 | 3.8800 | 3.8800 | 146,500 |
| Nov 29, 2022 | 4.0200 | 4.0400 | 3.6360 | 3.6600 | 3.6600 | 87,200 |
| Nov 28, 2022 | 4.2800 | 4.2800 | 4.0100 | 4.0300 | 4.0300 | 67,700 |
| Nov 25, 2022 | 4.2200 | 4.3400 | 4.1600 | 4.2900 | 4.2900 | 35,300 |
| Nov 23, 2022 | 4.0000 | 4.4000 | 3.9500 | 4.2800 | 4.2800 | 277,600 |
| Nov 22, 2022 | 3.8500 | 3.9900 | 3.8070 | 3.9600 | 3.9600 | 35,500 |
| Nov 21, 2022 | 3.9300 | 3.9700 | 3.8400 | 3.9100 | 3.9100 | 34,800 |
| Nov 18, 2022 | 4.1800 | 4.2110 | 3.9500 | 4.0100 | 4.0100 | 46,400 |
| Nov 17, 2022 | 4.1900 | 4.2400 | 4.0100 | 4.1100 | 4.1100 | 39,200 |
| Nov 16, 2022 | 4.0900 | 4.3000 | 4.0200 | 4.3000 | 4.3000 | 58,000 |
| Nov 15, 2022 | 3.9500 | 4.1800 | 3.9300 | 4.1100 | 4.1100 | 80,800 |
| Nov 14, 2022 | 3.7000 | 4.1200 | 3.6200 | 3.9600 | 3.9600 | 264,200 |
| Nov 11, 2022 | 3.7400 | 4.0500 | 3.6200 | 3.9100 | 3.9100 | 144,700 |
| Nov 10, 2022 | 3.3700 | 3.8200 | 3.3700 | 3.8000 | 3.8000 | 201,500 |
| Nov 09, 2022 | 3.4200 | 3.4200 | 3.1500 | 3.2800 | 3.2800 | 46,300 |
| Nov 08, 2022 | 3.4700 | 3.5810 | 3.3590 | 3.5100 | 3.5100 | 35,200 |
| Nov 07, 2022 | 3.3000 | 3.4500 | 3.2100 | 3.3000 | 3.3000 | 50,300 |
| Nov 04, 2022 | 3.4900 | 3.5080 | 3.2500 | 3.3000 | 3.3000 | 48,700 |
| Nov 03, 2022 | 3.5000 | 3.6000 | 3.4100 | 3.4700 | 3.4700 | 70,100 |
| Nov 02, 2022 | 3.6000 | 3.6800 | 3.5200 | 3.5700 | 3.5700 | 34,000 |
| Nov 01, 2022 | 3.6300 | 3.6500 | 3.5290 | 3.5700 | 3.5700 | 15,500 |
| Oct 31, 2022 | 3.5900 | 3.6500 | 3.4800 | 3.6200 | 3.6200 | 25,900 |
| Oct 28, 2022 | 3.4400 | 3.7000 | 3.4400 | 3.6100 | 3.6100 | 22,300 |
| Oct 27, 2022 | 3.5800 | 3.6100 | 3.4100 | 3.4200 | 3.4200 | 31,100 |
| Oct 26, 2022 | 3.5000 | 3.7400 | 3.4760 | 3.6000 | 3.6000 | 73,400 |
| Oct 25, 2022 | 3.3800 | 3.5300 | 3.3600 | 3.4600 | 3.4600 | 38,700 |
| Oct 24, 2022 | 3.6000 | 3.6000 | 3.3500 | 3.4300 | 3.4300 | 127,700 |
| Oct 21, 2022 | 3.4000 | 3.6200 | 3.3800 | 3.6200 | 3.6200 | 37,500 |
| Oct 20, 2022 | 3.4100 | 3.6100 | 3.3190 | 3.4400 | 3.4400 | 45,300 |
| Oct 19, 2022 | 3.3900 | 3.4900 | 3.2500 | 3.4200 | 3.4200 | 43,800 |
| Oct 18, 2022 | 3.5000 | 3.5400 | 3.4040 | 3.4800 | 3.4800 | 27,100 |
| Oct 17, 2022 | 3.5100 | 3.5500 | 3.4400 | 3.4500 | 3.4500 | 44,300 |
| Oct 14, 2022 | 3.6100 | 3.6100 | 3.3800 | 3.4600 | 3.4600 | 42,600 |
| Oct 13, 2022 | 3.4500 | 3.6400 | 3.3500 | 3.6000 | 3.6000 | 67,000 |
| Oct 12, 2022 | 3.4700 | 3.5900 | 3.3900 | 3.4800 | 3.4800 | 75,900 |
| Oct 11, 2022 | 3.3500 | 3.5690 | 3.2800 | 3.4800 | 3.4800 | 58,700 |
| Oct 10, 2022 | 3.4300 | 3.4900 | 3.3500 | 3.4200 | 3.4200 | 52,900 |
| Oct 07, 2022 | 3.9300 | 3.9300 | 3.4300 | 3.5000 | 3.5000 | 177,600 |
| Oct 06, 2022 | 3.9100 | 4.0300 | 3.8700 | 3.9700 | 3.9700 | 129,600 |
| Oct 05, 2022 | 3.7100 | 3.9200 | 3.7000 | 3.8700 | 3.8700 | 85,500 |
| Oct 04, 2022 | 3.8400 | 3.9700 | 3.8000 | 3.8900 | 3.8900 | 87,000 |
| Oct 03, 2022 | 3.7400 | 3.8000 | 3.6110 | 3.7500 | 3.7500 | 109,600 |
| Sept 30, 2022 | 3.7800 | 3.9800 | 3.5100 | 3.7000 | 3.7000 | 268,000 |
| Sept 29, 2022 | 4.0100 | 4.1400 | 3.5500 | 3.8100 | 3.8100 | 665,800 |
| Sept 28, 2022 | 4.7800 | 4.8100 | 3.9300 | 4.2700 | 4.2700 | 5,224,700 |
| Sept 27, 2022 | 4.1300 | 4.2000 | 3.9500 | 4.0300 | 4.0300 | 112,800 |
| Sept 26, 2022 | 4.0500 | 4.2800 | 3.9750 | 4.1300 | 4.1300 | 148,300 |
| Sept 23, 2022 | 4.0400 | 4.0700 | 3.8900 | 4.0400 | 4.0400 | 39,600 |
| Sept 22, 2022 | 4.1600 | 4.3200 | 3.8200 | 3.9700 | 3.9700 | 363,600 |
| Sept 21, 2022 | 4.2600 | 4.3400 | 4.1300 | 4.1600 | 4.1600 | 102,300 |
| Sept 20, 2022 | 4.4800 | 4.4800 | 4.1100 | 4.2300 | 4.2300 | 281,900 |
| Sept 19, 2022 | 4.6800 | 4.6900 | 4.4000 | 4.4500 | 4.4500 | 74,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
