Longeveron Inc. (LGVN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1.9100 | 1.9200 | 1.7600 | 1.8200 | 1.8200 | 271,900 |
| Apr 22, 2024 | 1.9800 | 2.0600 | 1.8100 | 1.8700 | 1.8700 | 485,000 |
| Apr 19, 2024 | 1.9200 | 2.1000 | 1.9000 | 1.9200 | 1.9200 | 456,600 |
| Apr 18, 2024 | 2.0900 | 2.2900 | 1.9300 | 2.0100 | 2.0100 | 1,000,900 |
| Apr 17, 2024 | 2.5300 | 2.6780 | 1.9300 | 2.0900 | 2.0900 | 3,380,400 |
| Apr 16, 2024 | 2.9700 | 4.2500 | 2.6000 | 3.5300 | 3.5300 | 9,547,600 |
| Apr 15, 2024 | 2.3900 | 3.4100 | 2.1500 | 2.9300 | 2.9300 | 57,100,100 |
| Apr 12, 2024 | 2.1800 | 2.1800 | 1.6200 | 1.6900 | 1.6900 | 494,000 |
| Apr 11, 2024 | 2.1700 | 2.2460 | 2.0100 | 2.0200 | 2.0200 | 296,200 |
| Apr 10, 2024 | 2.0100 | 2.3200 | 2.0000 | 2.2500 | 2.2500 | 421,600 |
| Apr 09, 2024 | 2.0100 | 2.1750 | 1.9100 | 2.1400 | 2.1400 | 1,361,700 |
| Apr 08, 2024 | 3.7400 | 5.4700 | 2.0300 | 2.1500 | 2.1500 | 50,509,400 |
| Apr 05, 2024 | 2.0600 | 2.2500 | 1.8300 | 2.2000 | 2.2000 | 2,461,500 |
| Apr 04, 2024 | 2.4800 | 2.5700 | 2.0200 | 2.0300 | 2.0300 | 272,700 |
| Apr 03, 2024 | 2.7900 | 2.7900 | 2.4000 | 2.5000 | 2.5000 | 99,400 |
| Apr 02, 2024 | 2.8700 | 2.9920 | 2.7000 | 2.7500 | 2.7500 | 35,900 |
| Apr 01, 2024 | 3.1600 | 3.2500 | 2.8150 | 2.8500 | 2.8500 | 105,100 |
| Mar 28, 2024 | 3.6400 | 3.6400 | 3.2000 | 3.2500 | 3.2500 | 154,000 |
| Mar 27, 2024 | 2.9200 | 3.6000 | 2.9200 | 3.1100 | 3.1100 | 124,200 |
| Mar 27, 2024 | 1:10 Stock Split | |||||
| Mar 26, 2024 | 3.9500 | 4.1800 | 3.3100 | 3.4400 | 3.4400 | 62,700 |
| Mar 25, 2024 | 4.0000 | 4.3000 | 3.8000 | 4.0300 | 4.0300 | 30,530 |
| Mar 22, 2024 | 4.0400 | 4.0500 | 3.6500 | 3.8200 | 3.8200 | 12,050 |
| Mar 21, 2024 | 3.6800 | 4.0700 | 3.6000 | 3.9000 | 3.9000 | 18,710 |
| Mar 20, 2024 | 4.2400 | 4.4000 | 3.5000 | 3.6100 | 3.6100 | 43,840 |
| Mar 19, 2024 | 4.4400 | 4.5900 | 4.4000 | 4.5200 | 4.5200 | 17,520 |
| Mar 18, 2024 | 4.7400 | 4.8600 | 4.4000 | 4.4100 | 4.4100 | 9,810 |
| Mar 15, 2024 | 4.6600 | 4.7600 | 4.5000 | 4.5000 | 4.5000 | 6,060 |
| Mar 14, 2024 | 4.7800 | 4.7800 | 4.6000 | 4.6000 | 4.6000 | 7,110 |
| Mar 13, 2024 | 4.6500 | 5.0500 | 4.6500 | 4.7100 | 4.7100 | 8,940 |
| Mar 12, 2024 | 5.2700 | 5.2900 | 4.5700 | 4.8000 | 4.8000 | 23,020 |
| Mar 11, 2024 | 5.2000 | 5.3500 | 5.1000 | 5.1300 | 5.1300 | 8,190 |
| Mar 08, 2024 | 5.2000 | 5.3000 | 5.1500 | 5.2000 | 5.2000 | 6,510 |
| Mar 07, 2024 | 5.3000 | 5.3800 | 5.1100 | 5.1500 | 5.1500 | 7,560 |
| Mar 06, 2024 | 5.0900 | 5.5000 | 5.0800 | 5.3000 | 5.3000 | 19,100 |
| Mar 05, 2024 | 5.3000 | 5.3000 | 5.1200 | 5.2700 | 5.2700 | 4,750 |
| Mar 04, 2024 | 5.4000 | 5.5000 | 5.0800 | 5.1100 | 5.1100 | 7,680 |
| Mar 01, 2024 | 5.5200 | 5.5200 | 5.2500 | 5.4000 | 5.4000 | 12,430 |
| Feb 29, 2024 | 5.3000 | 5.6000 | 5.2100 | 5.3400 | 5.3400 | 11,940 |
| Feb 28, 2024 | 5.7900 | 5.7900 | 5.3200 | 5.4400 | 5.4400 | 27,780 |
| Feb 27, 2024 | 5.4000 | 5.8600 | 5.3100 | 5.7900 | 5.7900 | 39,510 |
| Feb 26, 2024 | 5.2000 | 5.4000 | 5.1800 | 5.4000 | 5.4000 | 14,240 |
| Feb 23, 2024 | 5.3300 | 5.3300 | 5.1000 | 5.1800 | 5.1800 | 10,330 |
| Feb 22, 2024 | 5.0100 | 5.3000 | 5.0100 | 5.1300 | 5.1300 | 13,600 |
| Feb 21, 2024 | 5.3700 | 5.5500 | 5.1300 | 5.2900 | 5.2900 | 12,760 |
| Feb 20, 2024 | 5.3000 | 5.4900 | 5.1300 | 5.2500 | 5.2500 | 19,260 |
| Feb 16, 2024 | 5.1600 | 5.3800 | 5.1600 | 5.3000 | 5.3000 | 12,530 |
| Feb 15, 2024 | 5.4100 | 5.4100 | 5.1500 | 5.3100 | 5.3100 | 11,550 |
| Feb 14, 2024 | 5.2000 | 5.4000 | 5.0000 | 5.4000 | 5.4000 | 8,420 |
| Feb 13, 2024 | 5.3000 | 5.4000 | 4.9900 | 5.2100 | 5.2100 | 23,910 |
| Feb 12, 2024 | 5.4000 | 5.6000 | 5.2800 | 5.5500 | 5.5500 | 20,460 |
| Feb 09, 2024 | 5.1000 | 5.3800 | 5.1000 | 5.2600 | 5.2600 | 5,190 |
| Feb 08, 2024 | 5.2100 | 5.3700 | 4.9100 | 5.1600 | 5.1600 | 14,980 |
| Feb 07, 2024 | 5.1400 | 5.3900 | 5.0500 | 5.2100 | 5.2100 | 12,960 |
| Feb 06, 2024 | 5.3000 | 5.5100 | 5.1000 | 5.3000 | 5.3000 | 11,680 |
| Feb 05, 2024 | 5.6400 | 5.8000 | 5.2500 | 5.3300 | 5.3300 | 19,550 |
| Feb 02, 2024 | 5.3500 | 5.7000 | 5.1000 | 5.5800 | 5.5800 | 53,920 |
| Feb 01, 2024 | 5.4600 | 5.4600 | 4.7300 | 5.1100 | 5.1100 | 34,010 |
| Jan 31, 2024 | 5.4300 | 5.5900 | 5.0000 | 5.3900 | 5.3900 | 83,090 |
| Jan 30, 2024 | 5.8000 | 6.0400 | 4.1800 | 5.3800 | 5.3800 | 222,030 |
| Jan 29, 2024 | 7.5000 | 7.9100 | 6.5000 | 6.7100 | 6.7100 | 504,110 |
| Jan 26, 2024 | 8.0000 | 8.1500 | 7.5000 | 8.0000 | 8.0000 | 7,230 |
| Jan 25, 2024 | 8.2000 | 8.7400 | 7.6000 | 8.1700 | 8.1700 | 9,960 |
| Jan 24, 2024 | 8.9000 | 8.9300 | 8.1900 | 8.2000 | 8.2000 | 9,320 |
| Jan 23, 2024 | 8.8700 | 9.0000 | 8.2000 | 8.6100 | 8.6100 | 12,290 |
| Jan 22, 2024 | 9.1400 | 9.5500 | 8.2400 | 8.7700 | 8.7700 | 21,340 |
| Jan 19, 2024 | 10.1000 | 10.3000 | 9.3600 | 9.5000 | 9.5000 | 15,390 |
| Jan 18, 2024 | 10.9000 | 11.0000 | 9.5000 | 10.2000 | 10.2000 | 9,070 |
| Jan 17, 2024 | 10.3000 | 11.0000 | 10.0000 | 10.3000 | 10.3000 | 8,840 |
| Jan 16, 2024 | 11.2000 | 11.3000 | 10.0000 | 10.4000 | 10.4000 | 14,260 |
| Jan 12, 2024 | 12.6000 | 12.7000 | 11.3000 | 11.5000 | 11.5000 | 9,070 |
| Jan 11, 2024 | 12.8000 | 12.8000 | 11.4000 | 11.7000 | 11.7000 | 9,790 |
| Jan 10, 2024 | 13.1000 | 13.1600 | 12.2000 | 12.8000 | 12.8000 | 6,670 |
| Jan 09, 2024 | 13.0000 | 13.4000 | 12.0000 | 12.6000 | 12.6000 | 10,530 |
| Jan 08, 2024 | 13.5000 | 13.5000 | 12.0000 | 12.9000 | 12.9000 | 12,170 |
| Jan 05, 2024 | 13.4000 | 13.4100 | 12.7000 | 12.9000 | 12.9000 | 6,760 |
| Jan 04, 2024 | 12.8000 | 13.5000 | 12.6000 | 13.4000 | 13.4000 | 12,690 |
| Jan 03, 2024 | 13.2000 | 13.6200 | 12.5000 | 12.9000 | 12.9000 | 12,600 |
| Jan 02, 2024 | 14.3000 | 14.3000 | 12.5000 | 13.2000 | 13.2000 | 15,720 |
| Dec 29, 2023 | 14.0000 | 14.0000 | 13.5000 | 13.6000 | 13.6000 | 9,130 |
| Dec 28, 2023 | 13.9000 | 14.5000 | 13.4000 | 13.9000 | 13.9000 | 12,430 |
| Dec 27, 2023 | 14.5000 | 14.8000 | 13.6000 | 13.9000 | 13.9000 | 18,440 |
| Dec 26, 2023 | 13.6000 | 14.8000 | 13.0000 | 14.6000 | 14.6000 | 29,910 |
| Dec 22, 2023 | 12.8000 | 13.5000 | 12.4000 | 13.4000 | 13.4000 | 51,320 |
| Dec 21, 2023 | 12.9000 | 13.9000 | 11.5000 | 12.5000 | 12.5000 | 120,250 |
| Dec 20, 2023 | 20.7000 | 21.3000 | 14.0000 | 16.2000 | 16.2000 | 510,020 |
| Dec 19, 2023 | 19.7000 | 20.6000 | 19.4000 | 19.5000 | 19.5000 | 5,430 |
| Dec 18, 2023 | 20.5000 | 21.7000 | 19.1000 | 19.3000 | 19.3000 | 5,650 |
| Dec 15, 2023 | 21.3000 | 22.0000 | 20.1000 | 20.5000 | 20.5000 | 6,860 |
| Dec 14, 2023 | 20.5000 | 22.1000 | 20.2000 | 20.7000 | 20.7000 | 9,890 |
| Dec 13, 2023 | 20.2000 | 21.7000 | 19.9600 | 20.8000 | 20.8000 | 6,760 |
| Dec 12, 2023 | 22.2000 | 22.2000 | 19.5000 | 20.3000 | 20.3000 | 9,720 |
| Dec 11, 2023 | 22.7000 | 23.3000 | 20.7000 | 21.3000 | 21.3000 | 6,570 |
| Dec 08, 2023 | 23.7000 | 23.7000 | 22.5000 | 22.7000 | 22.7000 | 4,610 |
| Dec 07, 2023 | 21.9000 | 23.9000 | 21.5000 | 23.7000 | 23.7000 | 9,690 |
| Dec 06, 2023 | 21.6000 | 22.6000 | 20.5000 | 22.0000 | 22.0000 | 10,450 |
| Dec 05, 2023 | 20.0000 | 22.5000 | 20.0000 | 21.3000 | 21.3000 | 13,770 |
| Dec 04, 2023 | 19.9000 | 21.3000 | 19.9000 | 20.4000 | 20.4000 | 10,560 |
| Dec 01, 2023 | 20.6000 | 20.6000 | 18.0000 | 19.7000 | 19.7000 | 4,610 |
| Nov 30, 2023 | 19.5000 | 20.6500 | 19.1000 | 19.6000 | 19.6000 | 5,160 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.