Longeveron Inc. (LGVN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 141,500 |
| 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 | 48,100 |
| 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 |
| Sept 16, 2022 | 4.6700 | 4.6700 | 4.4500 | 4.5600 | 4.5600 | 101,700 |
| Sept 15, 2022 | 4.7500 | 4.9000 | 4.6360 | 4.7300 | 4.7300 | 58,700 |
| Sept 14, 2022 | 4.8300 | 4.9350 | 4.7210 | 4.8900 | 4.8900 | 38,600 |
| Sept 13, 2022 | 5.0900 | 5.0900 | 4.7800 | 4.8700 | 4.8700 | 108,000 |
| Sept 12, 2022 | 5.0600 | 5.2200 | 5.0300 | 5.2200 | 5.2200 | 60,500 |
| Sept 09, 2022 | 4.9700 | 5.2100 | 4.8890 | 5.0800 | 5.0800 | 354,600 |
| Sept 08, 2022 | 4.7800 | 5.0000 | 4.7100 | 4.9300 | 4.9300 | 89,100 |
| Sept 07, 2022 | 4.6200 | 4.9100 | 4.5800 | 4.8000 | 4.8000 | 143,700 |
| Sept 06, 2022 | 4.5900 | 4.7800 | 4.4690 | 4.6700 | 4.6700 | 167,600 |
| Sept 02, 2022 | 4.8000 | 4.8900 | 4.4400 | 4.5900 | 4.5900 | 195,300 |
| Sept 01, 2022 | 4.7800 | 4.9500 | 4.4200 | 4.8400 | 4.8400 | 464,100 |
| Aug 31, 2022 | 5.5400 | 5.6000 | 4.6580 | 4.7850 | 4.7850 | 3,336,300 |
| Aug 30, 2022 | 5.4400 | 5.4400 | 4.9500 | 5.1900 | 5.1900 | 109,700 |
| Aug 29, 2022 | 5.1300 | 5.4620 | 5.1300 | 5.3100 | 5.3100 | 170,800 |
| Aug 26, 2022 | 5.3000 | 5.6500 | 5.1100 | 5.2000 | 5.2000 | 299,600 |
| Aug 25, 2022 | 5.3100 | 5.6500 | 5.0600 | 5.3000 | 5.3000 | 556,100 |
| Aug 24, 2022 | 5.1300 | 5.3500 | 5.0100 | 5.2000 | 5.2000 | 206,700 |
| Aug 23, 2022 | 5.1400 | 5.4900 | 4.9500 | 5.0900 | 5.0900 | 183,500 |
| Aug 22, 2022 | 5.2000 | 5.2300 | 4.8650 | 5.1400 | 5.1400 | 202,200 |
| Aug 19, 2022 | 5.4400 | 5.4400 | 5.2000 | 5.2800 | 5.2800 | 173,500 |
| Aug 18, 2022 | 6.0400 | 6.5000 | 5.4600 | 5.5700 | 5.5700 | 731,300 |
| Aug 17, 2022 | 5.8500 | 6.7200 | 5.8500 | 6.0200 | 6.0200 | 837,800 |
| Aug 16, 2022 | 6.1500 | 6.1750 | 5.8900 | 5.9000 | 5.9000 | 131,600 |
| Aug 15, 2022 | 6.0000 | 6.2700 | 5.9000 | 6.1700 | 6.1700 | 107,600 |
| Aug 12, 2022 | 5.9500 | 6.3000 | 5.8500 | 5.9500 | 5.9500 | 220,900 |
| Aug 11, 2022 | 6.1300 | 6.4100 | 5.8800 | 5.9400 | 5.9400 | 207,300 |
| Aug 10, 2022 | 6.0700 | 6.2000 | 5.8300 | 6.1000 | 6.1000 | 119,500 |
| Aug 09, 2022 | 6.0500 | 6.1400 | 5.7700 | 6.0100 | 6.0100 | 444,400 |
| Aug 08, 2022 | 6.0800 | 6.4200 | 6.0600 | 6.1000 | 6.1000 | 199,100 |
| Aug 05, 2022 | 6.6500 | 6.7200 | 5.9500 | 6.0500 | 6.0500 | 349,800 |
| Aug 04, 2022 | 6.2600 | 7.0500 | 6.2600 | 6.7700 | 6.7700 | 887,900 |
| Aug 03, 2022 | 6.2400 | 6.2400 | 6.0000 | 6.1000 | 6.1000 | 102,600 |
| Aug 02, 2022 | 6.0500 | 6.2400 | 5.9300 | 6.0800 | 6.0800 | 46,700 |
| Aug 01, 2022 | 6.1800 | 6.2700 | 6.0100 | 6.0900 | 6.0900 | 52,100 |
| Jul 29, 2022 | 6.2100 | 6.3250 | 6.1000 | 6.2300 | 6.2300 | 35,400 |
| Jul 28, 2022 | 6.0400 | 6.4500 | 6.0000 | 6.1800 | 6.1800 | 57,300 |
| Jul 27, 2022 | 6.2200 | 6.2300 | 5.8400 | 6.0400 | 6.0400 | 253,600 |
| Jul 26, 2022 | 6.0400 | 6.3800 | 6.0400 | 6.1300 | 6.1300 | 36,100 |
| Jul 25, 2022 | 6.1100 | 6.2600 | 6.0500 | 6.0500 | 6.0500 | 66,100 |
| Jul 22, 2022 | 6.3700 | 6.4000 | 6.0050 | 6.1600 | 6.1600 | 48,200 |
| Jul 21, 2022 | 6.3700 | 6.5640 | 6.2800 | 6.3700 | 6.3700 | 40,400 |
| Jul 20, 2022 | 6.4200 | 6.6000 | 6.2800 | 6.3700 | 6.3700 | 54,900 |
| Jul 19, 2022 | 6.2900 | 6.4500 | 6.1900 | 6.4300 | 6.4300 | 39,900 |
| Jul 18, 2022 | 6.3400 | 6.6100 | 6.2420 | 6.2900 | 6.2900 | 75,800 |
| Jul 15, 2022 | 6.1500 | 6.4400 | 6.1100 | 6.3200 | 6.3200 | 41,100 |
| Jul 14, 2022 | 6.4200 | 6.4200 | 6.1000 | 6.1500 | 6.1500 | 87,400 |
| Jul 13, 2022 | 6.7100 | 7.0000 | 6.5100 | 6.6600 | 6.6600 | 97,500 |
| Jul 12, 2022 | 6.8500 | 6.9900 | 6.5030 | 6.6100 | 6.6100 | 139,800 |
| Jul 11, 2022 | 7.0000 | 7.2500 | 6.7200 | 6.9800 | 6.9800 | 84,900 |
| Jul 08, 2022 | 7.4200 | 7.6090 | 6.9000 | 7.2400 | 7.2400 | 224,100 |
| Jul 07, 2022 | 6.2300 | 7.5000 | 6.1800 | 7.3800 | 7.3800 | 708,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
