Canada Markets open in 3 hrs 22 mins

Longeveron Inc. (LGVN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.7700-0.1700 (-4.31%)
At close: 03:59PM EST
3.7800 +0.01 (+0.27%)
After hours: 07:49PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 20233.90003.96003.76003.77003.770043,600
Feb 07, 20233.94004.08003.91703.92503.925026,200
Feb 06, 20234.13004.21003.97003.99003.990020,600
Feb 03, 20234.05004.18003.93004.04004.040035,900
Feb 02, 20233.95004.14003.80003.99203.9920102,100
Feb 01, 20233.98004.15003.89003.95003.950037,100
Jan 31, 20234.08004.16703.92004.04004.040057,000
Jan 30, 20234.26004.26004.01004.11004.110034,500
Jan 27, 20234.44004.57904.13004.16004.160098,400
Jan 26, 20234.12004.54004.03004.36004.360070,200
Jan 25, 20234.00004.12003.96404.12004.120032,700
Jan 24, 20233.89004.10003.72003.99003.990040,000
Jan 23, 20233.99004.03503.93003.96003.960029,400
Jan 20, 20233.81904.04003.80003.95003.950034,900
Jan 19, 20233.81004.00003.72003.85903.8590155,000
Jan 18, 20234.03004.06003.75003.91003.910065,600
Jan 17, 20233.73004.04003.62004.00004.000082,000
Jan 13, 20233.52003.75003.48003.70003.700057,500
Jan 12, 20233.38003.59003.38003.47003.470055,200
Jan 11, 20233.57003.57003.35003.45003.450064,200
Jan 10, 20233.26003.40003.26003.35003.350052,200
Jan 09, 20233.55003.58103.29403.30003.3000106,500
Jan 06, 20233.32003.70003.24003.57003.5700340,400
Jan 05, 20233.41003.41003.15003.26003.260050,500
Jan 04, 20233.37003.50003.29003.39003.390058,200
Jan 03, 20233.30003.40003.25003.37003.370057,700
Dec 30, 20223.10003.22002.95003.22003.220079,900
Dec 29, 20222.95003.20002.95003.09003.090099,200
Dec 28, 20222.83003.20002.83003.08003.0800156,400
Dec 27, 20223.14003.22402.94002.95002.950087,200
Dec 23, 20222.89003.47002.82003.27003.2700228,800
Dec 22, 20223.01003.01002.80002.81002.810037,100
Dec 21, 20223.06003.10003.00003.00003.000022,100
Dec 20, 20222.83003.05002.83002.99002.990030,800
Dec 19, 20223.15003.15002.83002.83002.830050,800
Dec 16, 20223.20003.23003.03003.11003.110045,000
Dec 15, 20223.40003.47003.20003.21003.210047,400
Dec 14, 20223.33003.48003.33003.36003.360019,700
Dec 13, 20223.64003.66303.27003.36003.360071,800
Dec 12, 20223.27003.36003.26003.34003.340037,700
Dec 09, 20223.48003.62003.25003.26003.260083,700
Dec 08, 20223.51003.52003.42003.48003.480027,400
Dec 07, 20223.41003.53503.33003.45003.450038,800
Dec 06, 20223.62003.80003.41003.42003.420095,200
Dec 05, 20223.69003.97003.61003.67003.670050,700
Dec 02, 20223.92003.92003.65003.76003.7600111,300
Dec 01, 20223.88004.14003.85003.94003.940096,000
Nov 30, 20223.66004.12003.66003.88003.8800146,500
Nov 29, 20224.02004.04003.63603.66003.660087,200
Nov 28, 20224.28004.28004.01004.03004.030067,700
Nov 25, 20224.22004.34004.16004.29004.290035,300
Nov 23, 20224.00004.40003.95004.28004.2800277,600
Nov 22, 20223.85003.99003.80703.96003.960035,500
Nov 21, 20223.93003.97003.84003.91003.910034,800
Nov 18, 20224.18004.21103.95004.01004.010046,400
Nov 17, 20224.19004.24004.01004.11004.110039,200
Nov 16, 20224.09004.30004.02004.30004.300058,000
Nov 15, 20223.95004.18003.93004.11004.110080,800
Nov 14, 20223.70004.12003.62003.96003.9600264,200
Nov 11, 20223.74004.05003.62003.91003.9100144,700
Nov 10, 20223.37003.82003.37003.80003.8000201,500
Nov 09, 20223.42003.42003.15003.28003.280046,300
Nov 08, 20223.47003.58103.35903.51003.510035,200
Nov 07, 20223.30003.45003.21003.30003.300050,300
Nov 04, 20223.49003.50803.25003.30003.300048,700
Nov 03, 20223.50003.60003.41003.47003.470070,100
Nov 02, 20223.60003.68003.52003.57003.570034,000
Nov 01, 20223.63003.65003.52903.57003.570015,500
Oct 31, 20223.59003.65003.48003.62003.620025,900
Oct 28, 20223.44003.70003.44003.61003.610022,300
Oct 27, 20223.58003.61003.41003.42003.420031,100
Oct 26, 20223.50003.74003.47603.60003.600073,400
Oct 25, 20223.38003.53003.36003.46003.460038,700
Oct 24, 20223.60003.60003.35003.43003.4300127,700
Oct 21, 20223.40003.62003.38003.62003.620037,500
Oct 20, 20223.41003.61003.31903.44003.440045,300
Oct 19, 20223.39003.49003.25003.42003.420043,800
Oct 18, 20223.50003.54003.40403.48003.480027,100
Oct 17, 20223.51003.55003.44003.45003.450044,300
Oct 14, 20223.61003.61003.38003.46003.460042,600
Oct 13, 20223.45003.64003.35003.60003.600067,000
Oct 12, 20223.47003.59003.39003.48003.480075,900
Oct 11, 20223.35003.56903.28003.48003.480058,700
Oct 10, 20223.43003.49003.35003.42003.420052,900
Oct 07, 20223.93003.93003.43003.50003.5000177,600
Oct 06, 20223.91004.03003.87003.97003.9700129,600
Oct 05, 20223.71003.92003.70003.87003.870085,500
Oct 04, 20223.84003.97003.80003.89003.890087,000
Oct 03, 20223.74003.80003.61103.75003.7500109,600
Sept 30, 20223.78003.98003.51003.70003.7000268,000
Sept 29, 20224.01004.14003.55003.81003.8100665,800
Sept 28, 20224.78004.81003.93004.27004.27005,224,700
Sept 27, 20224.13004.20003.95004.03004.0300112,800
Sept 26, 20224.05004.28003.97504.13004.1300148,300
Sept 23, 20224.04004.07003.89004.04004.040039,600
Sept 22, 20224.16004.32003.82003.97003.9700363,600
Sept 21, 20224.26004.34004.13004.16004.1600102,300
Sept 20, 20224.48004.48004.11004.23004.2300281,900
Sept 19, 20224.68004.69004.40004.45004.450074,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...