Longeveron Inc. (LGVN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

6.02

+0.12

(+2.03%)

At close: 04:00PM EDT

6.00

-0.02

(-0.33%)

After hours:

07:59PM EDT

Time Period:

Aug 18, 2021 - Aug 18, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2022	5.85	6.72	5.85	6.02	6.02	830,800
Aug 16, 2022	6.15	6.18	5.89	5.90	5.90	131,600
Aug 15, 2022	6.00	6.27	5.90	6.17	6.17	107,600
Aug 12, 2022	5.95	6.30	5.85	5.95	5.95	220,900
Aug 11, 2022	6.13	6.41	5.88	5.94	5.94	207,300
Aug 10, 2022	6.07	6.20	5.83	6.10	6.10	119,500
Aug 09, 2022	6.05	6.14	5.77	6.01	6.01	444,400
Aug 08, 2022	6.08	6.42	6.06	6.10	6.10	199,100
Aug 05, 2022	6.65	6.72	5.95	6.05	6.05	348,300
Aug 04, 2022	6.26	7.05	6.26	6.77	6.77	887,900
Aug 03, 2022	6.24	6.24	6.00	6.10	6.10	102,600
Aug 02, 2022	6.05	6.24	5.93	6.08	6.08	46,700
Aug 01, 2022	6.18	6.27	6.01	6.09	6.09	52,100
Jul 29, 2022	6.21	6.32	6.10	6.23	6.23	35,400
Jul 28, 2022	6.04	6.45	6.00	6.18	6.18	57,300
Jul 27, 2022	6.22	6.23	5.84	6.04	6.04	253,600
Jul 26, 2022	6.04	6.38	6.04	6.13	6.13	36,100
Jul 25, 2022	6.11	6.26	6.05	6.05	6.05	66,100
Jul 22, 2022	6.37	6.40	6.01	6.16	6.16	48,200
Jul 21, 2022	6.37	6.56	6.28	6.37	6.37	40,400
Jul 20, 2022	6.42	6.60	6.28	6.37	6.37	54,900
Jul 19, 2022	6.29	6.45	6.19	6.43	6.43	39,900
Jul 18, 2022	6.34	6.61	6.24	6.29	6.29	75,800
Jul 15, 2022	6.15	6.44	6.11	6.32	6.32	41,100
Jul 14, 2022	6.42	6.42	6.10	6.15	6.15	87,400
Jul 13, 2022	6.71	7.00	6.51	6.66	6.66	97,500
Jul 12, 2022	6.85	6.99	6.50	6.61	6.61	139,800
Jul 11, 2022	7.00	7.25	6.72	6.98	6.98	84,900
Jul 08, 2022	7.42	7.61	6.90	7.24	7.24	220,700
Jul 07, 2022	6.23	7.50	6.18	7.38	7.38	708,800
Jul 06, 2022	6.37	6.59	6.02	6.09	6.09	58,600
Jul 05, 2022	5.69	6.63	5.69	6.47	6.47	106,400
Jul 01, 2022	5.96	5.96	5.70	5.94	5.94	19,300
Jun 30, 2022	6.06	6.06	5.67	5.93	5.93	54,600
Jun 29, 2022	6.18	6.18	5.83	6.10	6.10	53,800
Jun 28, 2022	6.34	6.45	5.86	6.08	6.08	157,000
Jun 27, 2022	6.75	6.76	6.32	6.37	6.37	82,000
Jun 24, 2022	6.24	6.87	6.24	6.79	6.79	138,500
Jun 23, 2022	6.19	6.40	6.00	6.37	6.37	83,800
Jun 22, 2022	6.00	6.45	6.00	6.03	6.03	58,500
Jun 21, 2022	5.93	6.25	5.90	6.00	6.00	110,800
Jun 17, 2022	6.28	6.61	6.02	6.02	6.02	90,500
Jun 16, 2022	6.60	6.60	6.22	6.29	6.29	85,400
Jun 15, 2022	6.73	6.96	6.68	6.88	6.88	48,200
Jun 14, 2022	6.66	6.68	6.40	6.63	6.63	40,500
Jun 13, 2022	6.92	6.99	6.50	6.63	6.63	110,900
Jun 10, 2022	7.01	7.22	6.77	7.17	7.17	105,200
Jun 09, 2022	7.55	7.55	7.06	7.17	7.17	105,100
Jun 08, 2022	7.43	7.85	7.34	7.42	7.42	143,500
Jun 07, 2022	7.64	8.20	7.32	7.41	7.41	202,900
Jun 06, 2022	8.73	8.73	7.81	7.86	7.86	144,800
Jun 03, 2022	8.06	8.79	7.90	8.73	8.73	215,700
Jun 02, 2022	7.73	8.27	7.57	8.07	8.07	80,100
Jun 01, 2022	8.12	8.24	7.74	7.85	7.85	93,800
May 31, 2022	7.98	8.70	7.70	8.17	8.17	353,000
May 27, 2022	7.75	8.18	7.63	8.05	8.05	154,200
May 26, 2022	7.64	8.20	7.43	7.65	7.65	207,300
May 25, 2022	7.26	7.88	7.26	7.85	7.85	134,600
May 24, 2022	7.83	7.84	7.36	7.52	7.52	122,900
May 23, 2022	8.25	8.30	7.70	7.88	7.88	156,900
May 20, 2022	9.20	9.20	7.83	8.19	8.19	285,700
May 19, 2022	8.20	8.44	8.01	8.16	8.16	79,800
May 18, 2022	8.91	9.29	8.17	8.39	8.39	245,900
May 17, 2022	8.13	9.34	8.08	9.12	9.12	308,300
May 16, 2022	7.73	8.25	7.59	7.94	7.94	128,000
May 13, 2022	7.20	8.35	7.20	8.00	8.00	869,400
May 12, 2022	7.03	7.54	7.01	7.22	7.22	219,300
May 11, 2022	7.59	7.72	6.90	7.01	7.01	285,000
May 10, 2022	7.78	8.10	7.40	7.84	7.84	318,200
May 09, 2022	8.26	8.30	7.72	7.97	7.97	251,600
May 06, 2022	8.72	8.97	8.13	8.37	8.37	305,500
May 05, 2022	9.01	9.29	8.65	8.76	8.76	525,900
May 04, 2022	9.74	9.77	8.75	9.21	9.21	628,600
May 03, 2022	9.75	10.02	9.42	9.77	9.77	357,200
May 02, 2022	10.44	10.58	9.41	9.78	9.78	785,300
Apr 29, 2022	10.11	10.75	9.95	10.02	10.02	296,800
Apr 28, 2022	10.79	10.79	9.72	10.19	10.19	480,000
Apr 27, 2022	10.22	11.18	10.12	10.84	10.84	574,900
Apr 26, 2022	12.22	12.95	10.09	10.41	10.41	1,785,700
Apr 25, 2022	12.11	13.17	11.61	12.32	12.32	2,235,800
Apr 22, 2022	10.85	12.90	10.85	12.36	12.36	3,118,200
Apr 21, 2022	11.45	12.60	10.72	11.40	11.40	1,795,900
Apr 20, 2022	10.13	13.86	9.78	11.68	11.68	14,112,500
Apr 19, 2022	9.16	10.39	9.15	10.18	10.18	1,336,800
Apr 18, 2022	9.64	10.03	9.06	9.36	9.36	709,600
Apr 14, 2022	9.14	10.48	8.80	9.81	9.81	1,956,500
Apr 13, 2022	9.98	10.21	9.09	9.34	9.34	2,392,900
Apr 12, 2022	8.99	10.49	8.98	9.98	9.98	1,835,700
Apr 11, 2022	9.72	9.72	8.77	8.93	8.93	1,271,200
Apr 08, 2022	10.23	11.06	9.40	9.56	9.56	2,175,200
Apr 07, 2022	10.69	11.74	10.46	10.53	10.53	2,627,000
Apr 06, 2022	11.00	11.69	10.51	10.96	10.96	3,026,400
Apr 05, 2022	12.17	15.49	11.41	11.60	11.60	23,452,900
Apr 04, 2022	14.15	14.50	12.60	12.85	12.85	12,854,000
Apr 01, 2022	15.59	16.77	13.52	15.61	15.61	82,029,200
Mar 31, 2022	9.39	14.24	8.84	13.80	13.80	137,366,900
Mar 30, 2022	7.02	7.72	6.69	6.72	6.72	1,567,300
Mar 29, 2022	6.78	7.52	6.57	6.96	6.96	834,700
Mar 28, 2022	6.82	6.92	6.38	6.67	6.67	357,500
Mar 25, 2022	7.05	7.05	6.61	6.74	6.74	261,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,181.44-88.53(-0.44%)

S&P 5004,274.04-31.16(-0.72%)

DOW33,980.32-171.69(-0.50%)

CAD/USD0.7733-0.0013(-0.17%)

CRUDE OIL87.73-0.38(-0.43%)

BTC-CAD30,294.47-884.72(-2.84%)

Longeveron Inc. (LGVN)

S&P/TSX
20,181.44
-88.53(-0.44%)

S&P 500
4,274.04
-31.16(-0.72%)

DOW
33,980.32
-171.69(-0.50%)

CAD/USD
0.7733
-0.0013(-0.17%)

CRUDE OIL
87.73
-0.38(-0.43%)

BTC-CAD
30,294.47
-884.72(-2.84%)