Canada markets open in 8 hours 15 minutes

Longeveron Inc. (LGVN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9200-0.2800 (-12.73%)
At close: 04:00PM EDT
1.9100 -0.01 (-0.52%)
After hours: 07:59PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20242.17002.22001.89001.92001.92001,402,200
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
May 21, 20241.25001.25001.14501.19001.1900290,900
May 20, 20241.29001.29001.20501.23501.2350345,100
May 17, 20241.31001.32001.26001.28001.2800232,600
May 16, 20241.35001.35001.27001.29001.2900352,100
May 15, 20241.42001.49001.29001.34001.3400498,300
May 14, 20241.28001.58001.28001.39001.3900714,500
May 13, 20241.45001.48001.24001.30001.3000492,200
May 10, 20241.59001.59001.43001.45501.4550300,400
May 09, 20241.67001.67901.51501.54001.5400345,600
May 08, 20241.71001.71001.60001.66001.6600231,300
May 07, 20241.67001.73001.65001.68001.6800355,800
May 06, 20241.77001.77101.66001.68001.6800289,000
May 03, 20241.81001.88001.73001.75001.7500395,500
May 02, 20241.78002.08001.70001.81001.81001,699,600
May 01, 20241.74001.82001.69001.74001.7400144,000
Apr 30, 20241.67001.80001.64001.71001.7100206,500
Apr 29, 20241.75001.75001.60001.69001.6900166,800
Apr 26, 20241.67001.79001.62001.75001.7500373,400
Apr 25, 20241.72001.72001.60001.67001.6700322,100
Apr 24, 20241.83001.83001.68001.72001.7200323,800
Apr 23, 20241.91001.92001.76001.82001.8200275,900
Apr 22, 20241.98002.06001.81001.87001.8700485,000
Apr 19, 20241.92002.10001.90001.92001.9200456,600
Apr 18, 20242.09002.29001.93002.01002.01001,000,900
Apr 17, 20242.53002.67801.93002.09002.09003,380,400
Apr 16, 20242.97004.25002.60003.53003.53009,547,600
Apr 15, 20242.39003.41002.15002.93002.930057,100,100
Apr 12, 20242.18002.18001.62001.69001.6900494,000
Apr 11, 20242.17002.24602.01002.02002.0200296,200
Apr 10, 20242.01002.32002.00002.25002.2500421,600
Apr 09, 20242.01002.17501.91002.14002.14001,361,700
Apr 08, 20243.74005.47002.03002.15002.150050,509,400
Apr 05, 20242.06002.25001.83002.20002.20002,461,500
Apr 04, 20242.48002.57002.02002.03002.0300272,700
Apr 03, 20242.79002.79002.40002.50002.500099,400
Apr 02, 20242.87002.99202.70002.75002.750035,900
Apr 01, 20243.16003.25002.81502.85002.8500105,100
Mar 28, 20243.64003.64003.20003.25003.2500154,000
Mar 27, 20242.92003.60002.92003.11003.1100124,200
Mar 27, 20241:10 Stock Split
Mar 26, 20243.95004.18003.31003.44003.440062,700
Mar 25, 20244.00004.30003.80004.03004.030030,530
Mar 22, 20244.04004.05003.65003.82003.820012,050
Mar 21, 20243.68004.07003.60003.90003.900018,710
Mar 20, 20244.24004.40003.50003.61003.610043,840
Mar 19, 20244.44004.59004.40004.52004.520017,520
Mar 18, 20244.74004.86004.40004.41004.41009,810
Mar 15, 20244.66004.76004.50004.50004.50006,060
Mar 14, 20244.78004.78004.60004.60004.60007,110
Mar 13, 20244.65005.05004.65004.71004.71008,940
Mar 12, 20245.27005.29004.57004.80004.800023,020
Mar 11, 20245.20005.35005.10005.13005.13008,190
Mar 08, 20245.20005.30005.15005.20005.20006,510
Mar 07, 20245.30005.38005.11005.15005.15007,560
Mar 06, 20245.09005.50005.08005.30005.300019,100
Mar 05, 20245.30005.30005.12005.27005.27004,750
Mar 04, 20245.40005.50005.08005.11005.11007,680
Mar 01, 20245.52005.52005.25005.40005.400012,430
Feb 29, 20245.30005.60005.21005.34005.340011,940
Feb 28, 20245.79005.79005.32005.44005.440027,780
Feb 27, 20245.40005.86005.31005.79005.790039,510
Feb 26, 20245.20005.40005.18005.40005.400014,240
Feb 23, 20245.33005.33005.10005.18005.180010,330
Feb 22, 20245.01005.30005.01005.13005.130013,600
Feb 21, 20245.37005.55005.13005.29005.290012,760
Feb 20, 20245.30005.49005.13005.25005.250019,260
Feb 16, 20245.16005.38005.16005.30005.300012,530
Feb 15, 20245.41005.41005.15005.31005.310011,550
Feb 14, 20245.20005.40005.00005.40005.40008,420
Feb 13, 20245.30005.40004.99005.21005.210023,910
Feb 12, 20245.40005.60005.28005.55005.550020,460
Feb 09, 20245.10005.38005.10005.26005.26005,190
Feb 08, 20245.21005.37004.91005.16005.160014,980
Feb 07, 20245.14005.39005.05005.21005.210012,960
Feb 06, 20245.30005.51005.10005.30005.300011,680
Feb 05, 20245.64005.80005.25005.33005.330019,550
Feb 02, 20245.35005.70005.10005.58005.580053,920
Feb 01, 20245.46005.46004.73005.11005.110034,010
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...