Longeveron Inc. (LGVN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Pre-Market:
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 2.7000 | 2.7600 | 2.6500 | 2.6800 | 2.6800 | 33,600 |
| Mar 22, 2023 | 2.6600 | 2.8800 | 2.6450 | 2.7400 | 2.7400 | 23,100 |
| Mar 21, 2023 | 2.6600 | 2.7500 | 2.5000 | 2.7000 | 2.7000 | 36,100 |
| Mar 20, 2023 | 2.8600 | 2.9000 | 2.7000 | 2.7000 | 2.7000 | 17,700 |
| Mar 17, 2023 | 2.8450 | 2.9100 | 2.8000 | 2.8000 | 2.8000 | 21,400 |
| Mar 16, 2023 | 2.8800 | 2.9400 | 2.8600 | 2.8700 | 2.8700 | 15,100 |
| Mar 15, 2023 | 2.8600 | 2.9200 | 2.8600 | 2.8700 | 2.8700 | 13,200 |
| Mar 14, 2023 | 2.9890 | 3.0000 | 2.8600 | 2.8600 | 2.8600 | 29,700 |
| Mar 13, 2023 | 3.0000 | 3.0800 | 2.9010 | 2.9400 | 2.9400 | 47,000 |
| Mar 10, 2023 | 3.4000 | 3.5900 | 3.0200 | 3.0800 | 3.0800 | 83,900 |
| Mar 09, 2023 | 3.6000 | 3.6000 | 3.4100 | 3.4800 | 3.4800 | 26,300 |
| Mar 08, 2023 | 3.4700 | 3.5900 | 3.4500 | 3.5250 | 3.5250 | 25,000 |
| Mar 07, 2023 | 3.5800 | 3.6490 | 3.4600 | 3.4700 | 3.4700 | 20,800 |
| Mar 06, 2023 | 3.6000 | 3.6500 | 3.5450 | 3.5800 | 3.5800 | 21,100 |
| Mar 03, 2023 | 3.5900 | 3.6000 | 3.5000 | 3.5900 | 3.5900 | 18,300 |
| Mar 02, 2023 | 3.6800 | 3.6800 | 3.4700 | 3.6000 | 3.6000 | 42,600 |
| Mar 01, 2023 | 3.5200 | 3.7000 | 3.5160 | 3.6200 | 3.6200 | 19,000 |
| Feb 28, 2023 | 3.4600 | 3.6200 | 3.4500 | 3.5800 | 3.5800 | 12,600 |
| Feb 27, 2023 | 3.4600 | 3.5400 | 3.4500 | 3.4500 | 3.4500 | 22,100 |
| Feb 24, 2023 | 3.4500 | 3.4860 | 3.4000 | 3.4500 | 3.4500 | 16,200 |
| Feb 23, 2023 | 3.4500 | 3.5440 | 3.4500 | 3.4900 | 3.4900 | 23,200 |
| Feb 22, 2023 | 3.4500 | 3.5480 | 3.4500 | 3.4500 | 3.4500 | 14,100 |
| Feb 21, 2023 | 3.4700 | 3.6100 | 3.4500 | 3.5100 | 3.5100 | 20,400 |
| Feb 17, 2023 | 3.5650 | 3.5940 | 3.5400 | 3.5400 | 3.5400 | 3,600 |
| Feb 16, 2023 | 3.6110 | 3.6600 | 3.5600 | 3.5600 | 3.5600 | 20,500 |
| Feb 15, 2023 | 3.6000 | 3.6700 | 3.5600 | 3.5800 | 3.5800 | 8,500 |
| Feb 14, 2023 | 3.6520 | 3.7000 | 3.5160 | 3.5700 | 3.5700 | 27,900 |
| Feb 13, 2023 | 3.7200 | 3.7250 | 3.6100 | 3.6600 | 3.6600 | 15,800 |
| Feb 10, 2023 | 3.7400 | 3.7800 | 3.6100 | 3.6100 | 3.6100 | 28,600 |
| Feb 09, 2023 | 3.8800 | 3.9700 | 3.7100 | 3.8100 | 3.8100 | 47,700 |
| Feb 08, 2023 | 3.9000 | 3.9600 | 3.7600 | 3.7700 | 3.7700 | 43,600 |
| Feb 07, 2023 | 3.9400 | 4.0800 | 3.9170 | 3.9250 | 3.9250 | 26,200 |
| Feb 06, 2023 | 4.1300 | 4.2100 | 3.9700 | 3.9900 | 3.9900 | 20,600 |
| Feb 03, 2023 | 4.0500 | 4.1800 | 3.9300 | 4.0400 | 4.0400 | 35,900 |
| Feb 02, 2023 | 3.9500 | 4.1400 | 3.8000 | 3.9920 | 3.9920 | 102,100 |
| Feb 01, 2023 | 3.9800 | 4.1500 | 3.8900 | 3.9500 | 3.9500 | 37,100 |
| Jan 31, 2023 | 4.0800 | 4.1670 | 3.9200 | 4.0400 | 4.0400 | 57,000 |
| Jan 30, 2023 | 4.2600 | 4.2600 | 4.0100 | 4.1100 | 4.1100 | 34,500 |
| Jan 27, 2023 | 4.4400 | 4.5790 | 4.1300 | 4.1600 | 4.1600 | 98,400 |
| Jan 26, 2023 | 4.1200 | 4.5400 | 4.0300 | 4.3600 | 4.3600 | 70,200 |
| Jan 25, 2023 | 4.0000 | 4.1200 | 3.9640 | 4.1200 | 4.1200 | 32,700 |
| Jan 24, 2023 | 3.8900 | 4.1000 | 3.7200 | 3.9900 | 3.9900 | 40,000 |
| Jan 23, 2023 | 3.9900 | 4.0350 | 3.9300 | 3.9600 | 3.9600 | 29,400 |
| Jan 20, 2023 | 3.8190 | 4.0400 | 3.8000 | 3.9500 | 3.9500 | 35,200 |
| Jan 19, 2023 | 3.8100 | 4.0000 | 3.7200 | 3.8590 | 3.8590 | 155,000 |
| Jan 18, 2023 | 4.0300 | 4.0600 | 3.7500 | 3.9100 | 3.9100 | 65,600 |
| Jan 17, 2023 | 3.7300 | 4.0400 | 3.6200 | 4.0000 | 4.0000 | 82,000 |
| Jan 13, 2023 | 3.5200 | 3.7500 | 3.4800 | 3.7000 | 3.7000 | 58,200 |
| Jan 12, 2023 | 3.3800 | 3.5900 | 3.3800 | 3.4700 | 3.4700 | 55,200 |
| Jan 11, 2023 | 3.5700 | 3.5700 | 3.3500 | 3.4500 | 3.4500 | 64,200 |
| Jan 10, 2023 | 3.2600 | 3.4000 | 3.2600 | 3.3500 | 3.3500 | 52,200 |
| Jan 09, 2023 | 3.5500 | 3.5810 | 3.2940 | 3.3000 | 3.3000 | 106,500 |
| Jan 06, 2023 | 3.3200 | 3.7000 | 3.2400 | 3.5700 | 3.5700 | 342,300 |
| Jan 05, 2023 | 3.4100 | 3.4100 | 3.1500 | 3.2600 | 3.2600 | 50,500 |
| Jan 04, 2023 | 3.3700 | 3.5000 | 3.2900 | 3.3900 | 3.3900 | 58,200 |
| Jan 03, 2023 | 3.3000 | 3.4000 | 3.2500 | 3.3700 | 3.3700 | 57,700 |
| Dec 30, 2022 | 3.1000 | 3.2200 | 2.9500 | 3.2200 | 3.2200 | 80,400 |
| Dec 29, 2022 | 2.9500 | 3.2000 | 2.9500 | 3.0900 | 3.0900 | 99,200 |
| Dec 28, 2022 | 2.8300 | 3.2000 | 2.8300 | 3.0800 | 3.0800 | 156,400 |
| Dec 27, 2022 | 3.1400 | 3.2240 | 2.9400 | 2.9500 | 2.9500 | 87,200 |
| Dec 23, 2022 | 2.8900 | 3.4700 | 2.8200 | 3.2700 | 3.2700 | 228,800 |
| Dec 22, 2022 | 3.0100 | 3.0100 | 2.8000 | 2.8100 | 2.8100 | 37,100 |
| Dec 21, 2022 | 3.0600 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 22,100 |
| Dec 20, 2022 | 2.8300 | 3.0500 | 2.8300 | 2.9900 | 2.9900 | 30,800 |
| Dec 19, 2022 | 3.1500 | 3.1500 | 2.8300 | 2.8300 | 2.8300 | 50,800 |
| Dec 16, 2022 | 3.2000 | 3.2300 | 3.0300 | 3.1100 | 3.1100 | 45,000 |
| Dec 15, 2022 | 3.4000 | 3.4700 | 3.2000 | 3.2100 | 3.2100 | 47,400 |
| Dec 14, 2022 | 3.3300 | 3.4800 | 3.3300 | 3.3600 | 3.3600 | 19,700 |
| Dec 13, 2022 | 3.6400 | 3.6630 | 3.2700 | 3.3600 | 3.3600 | 71,800 |
| Dec 12, 2022 | 3.2700 | 3.3600 | 3.2600 | 3.3400 | 3.3400 | 37,700 |
| Dec 09, 2022 | 3.4800 | 3.6200 | 3.2500 | 3.2600 | 3.2600 | 83,700 |
| Dec 08, 2022 | 3.5100 | 3.5200 | 3.4200 | 3.4800 | 3.4800 | 27,400 |
| Dec 07, 2022 | 3.4100 | 3.5350 | 3.3300 | 3.4500 | 3.4500 | 38,800 |
| Dec 06, 2022 | 3.6200 | 3.8000 | 3.4100 | 3.4200 | 3.4200 | 95,200 |
| Dec 05, 2022 | 3.6900 | 3.9700 | 3.6100 | 3.6700 | 3.6700 | 50,700 |
| Dec 02, 2022 | 3.9200 | 3.9200 | 3.6500 | 3.7600 | 3.7600 | 111,300 |
| Dec 01, 2022 | 3.8800 | 4.1400 | 3.8500 | 3.9400 | 3.9400 | 96,000 |
| Nov 30, 2022 | 3.6600 | 4.1200 | 3.6600 | 3.8800 | 3.8800 | 146,500 |
| Nov 29, 2022 | 4.0200 | 4.0400 | 3.6360 | 3.6600 | 3.6600 | 87,200 |
| Nov 28, 2022 | 4.2800 | 4.2800 | 4.0100 | 4.0300 | 4.0300 | 67,700 |
| 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 | 144,700 |
| 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 | 48,700 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
