Canada markets closed

Longeveron Inc. (LGVN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.8417+0.0517 (+2.89%)
As of 03:10PM EDT. Market open.
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20241.80001.90001.80001.84171.8417348,880
Oct 11, 20241.78001.83001.76001.79001.7900271,900
Oct 10, 20241.80001.83001.76001.78001.7800255,000
Oct 09, 20241.83001.85001.80001.84001.8400401,500
Oct 08, 20241.81001.87901.79501.84001.8400209,800
Oct 07, 20241.86001.88901.77001.82001.8200300,900
Oct 04, 20241.80001.85001.76001.85001.8500455,400
Oct 03, 20241.81001.85001.77001.79001.7900384,500
Oct 02, 20241.86001.92001.78001.81001.8100427,900
Oct 01, 20241.94001.94001.83001.88001.8800451,200
Sept 30, 20241.95001.99801.93001.94001.9400345,100
Sept 27, 20241.97002.05001.97001.99001.9900386,000
Sept 26, 20241.92001.99701.92001.97001.9700423,000
Sept 25, 20241.98002.00001.93001.95001.9500283,400
Sept 24, 20241.99002.02001.92001.98001.9800363,500
Sept 23, 20242.05002.09001.98002.00002.0000489,600
Sept 20, 20242.08002.13002.02002.04002.0400605,500
Sept 19, 20242.09002.24002.03002.06002.0600619,700
Sept 18, 20242.00002.09001.98002.05002.0500517,200
Sept 17, 20242.05002.10002.00002.01002.0100330,400
Sept 16, 20242.07002.10002.00002.06002.0600353,400
Sept 13, 20242.05002.13502.02502.08002.0800463,400
Sept 12, 20242.07002.10001.98002.02002.0200370,700
Sept 11, 20242.02002.13002.01002.08002.0800504,900
Sept 10, 20242.07002.10001.97002.04002.0400503,200
Sept 09, 20241.96002.13001.95202.07002.0700417,500
Sept 06, 20242.14002.15001.95301.97001.9700601,300
Sept 05, 20242.15002.21002.09002.16002.1600346,100
Sept 04, 20242.01002.19001.93002.17002.1700969,600
Sept 03, 20242.05002.16001.98002.06002.0600589,400
Aug 30, 20242.08002.08101.99002.04002.0400367,100
Aug 29, 20242.06002.11901.98002.09002.0900494,100
Aug 28, 20242.27002.31002.04002.12002.1200861,000
Aug 27, 20242.32002.43002.27502.28002.2800649,700
Aug 26, 20242.63002.63002.32002.41002.41001,000,800
Aug 23, 20242.58002.67002.54002.57002.5700555,000
Aug 22, 20242.53002.86002.52002.63002.63002,110,300
Aug 21, 20242.25002.58002.24502.56002.56001,045,100
Aug 20, 20242.35002.35002.21502.24002.2400545,200
Aug 19, 20242.30002.40002.22002.36002.3600816,500
Aug 16, 20242.45002.46802.30002.35002.3500582,200
Aug 15, 20242.29002.54002.25002.46002.4600996,200
Aug 14, 20242.71002.75002.48102.61002.61001,406,800
Aug 13, 20242.47002.67502.45002.66002.6600840,400
Aug 12, 20242.53002.69002.43502.47002.4700755,100
Aug 09, 20242.58002.59002.43002.50002.5000549,600
Aug 08, 20242.58002.67602.48002.55002.5500634,800
Aug 07, 20242.86002.89002.56002.57002.5700871,200
Aug 06, 20242.87003.00002.78002.89002.8900900,700
Aug 05, 20242.56002.78002.52002.65002.65001,109,100
Aug 02, 20242.90003.04002.81002.89002.89001,475,500
Aug 01, 20243.11003.26003.03003.04003.04001,476,400
Jul 31, 20243.22003.35003.06003.13003.13001,421,200
Jul 30, 20243.26003.39003.01003.27003.27003,172,300
Jul 29, 20244.07004.29003.22003.47003.470027,523,500
Jul 26, 20243.14003.45003.08003.44003.44003,029,000
Jul 25, 20243.12003.30003.00003.04003.04001,517,000
Jul 24, 20242.85003.55002.85003.17003.17004,655,400
Jul 23, 20243.10003.19002.85002.91002.91001,855,600
Jul 22, 20243.26003.27003.03003.14003.14001,530,900
Jul 19, 20243.13003.42002.90003.29003.29002,598,000
Jul 18, 20243.69003.75003.11003.25003.25006,193,900
Jul 17, 20244.19004.88003.88003.90003.900032,522,300
Jul 16, 20243.89003.90003.36003.52003.52002,366,500
Jul 15, 20244.46004.55003.95003.95003.95002,798,100
Jul 12, 20243.98004.61503.83004.39004.39007,669,100
Jul 11, 20244.30004.94003.80003.89003.890010,163,900
Jul 10, 20245.86006.40004.17004.55004.5500110,520,100
Jul 09, 20242.17003.15002.11002.87002.870036,094,500
Jul 08, 20241.73002.09501.69002.07002.07001,604,300
Jul 05, 20241.62001.77001.60101.73001.7300595,900
Jul 03, 20241.67001.68301.58001.65001.6500421,400
Jul 02, 20241.57001.83001.51001.68001.68001,544,600
Jul 01, 20241.61001.62701.46001.57001.5700692,800
Jun 28, 20241.68001.72001.57001.61001.6100751,600
Jun 27, 20241.72001.72001.56001.68001.6800964,600
Jun 26, 20241.78001.81201.65001.71001.71001,036,300
Jun 25, 20241.87001.93001.73001.88001.88001,062,200
Jun 24, 20242.17002.22001.89001.92001.92001,473,500
Jun 21, 20242.39002.44002.15002.20002.20001,644,100
Jun 20, 20242.19002.53002.05002.45002.45003,913,000
Jun 18, 20242.12002.34001.81002.22002.22004,992,600
Jun 17, 20242.90003.24002.35002.40002.400013,396,600
Jun 14, 20243.46004.10002.83003.19003.190098,033,700
Jun 13, 20242.44003.91002.06002.69002.6900192,691,100
Jun 12, 20240.87001.94000.86901.81001.810074,815,000
Jun 11, 20241.14001.15000.77100.82000.82001,465,300
Jun 10, 20241.07001.10001.04001.06001.0600166,500
Jun 07, 20241.06001.06001.02001.04001.0400158,500
Jun 06, 20241.09001.14001.03001.05001.0500215,000
Jun 05, 20241.06001.15001.02001.09001.0900428,000
Jun 04, 20241.02001.07001.02001.04001.0400195,500
Jun 03, 20241.14001.18001.02001.04001.04002,124,800
May 31, 20241.10001.15001.03001.10001.1000131,400
May 30, 20241.06001.09001.04001.09001.0900136,800
May 29, 20241.04001.13001.02001.04001.0400146,400
May 28, 20241.10001.15001.03001.07001.0700187,900
May 24, 20241.10001.14001.08901.10001.1000158,200
May 23, 20241.17001.17001.10001.12001.1200255,700
May 22, 20241.16001.18001.12001.16001.1600160,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...