Canada markets close in 5 hours 38 minutes

Longeveron Inc. (LGVN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9350+0.0050 (+0.26%)
As of 10:19AM EST. Market open.
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20231.90001.93501.90001.93501.93501,149
Nov 28, 20231.85001.96001.85001.93001.930059,200
Nov 27, 20231.95001.98001.87001.88001.880034,200
Nov 24, 20231.90001.95001.90001.95001.950019,600
Nov 22, 20231.86001.93001.84001.90001.900018,300
Nov 21, 20231.94001.99001.85001.89001.890060,800
Nov 20, 20231.92601.99501.85001.92001.920040,000
Nov 17, 20231.84001.93001.83501.90001.900013,400
Nov 16, 20231.82001.88501.80001.82001.820042,400
Nov 15, 20231.70002.10001.70001.92001.9200205,200
Nov 14, 20231.76001.84001.74001.75001.750084,500
Nov 13, 20231.90001.92001.73001.80001.8000102,200
Nov 10, 20232.00002.00001.72001.82001.820059,100
Nov 09, 20231.88302.01501.84001.93001.930092,900
Nov 08, 20232.00002.08001.85001.97001.9700170,300
Nov 07, 20231.93302.04001.87001.94001.940061,000
Nov 06, 20231.94002.00001.86001.93001.9300129,200
Nov 03, 20231.99002.13001.91001.96001.960049,500
Nov 02, 20232.04002.12001.93002.04002.040061,600
Nov 01, 20231.97002.15001.91002.06002.060090,500
Oct 31, 20231.87002.04001.83001.97001.970068,300
Oct 30, 20231.91001.95101.81501.93001.930069,200
Oct 27, 20231.86001.96001.77001.86001.860069,700
Oct 26, 20231.92001.96001.81001.90001.900072,700
Oct 25, 20231.92002.02701.90001.95001.9500109,400
Oct 24, 20231.90002.00001.83001.97001.970073,100
Oct 23, 20231.90001.95001.86001.95001.950071,600
Oct 20, 20231.99001.99001.86001.95001.9500113,600
Oct 19, 20231.86001.96001.81801.93001.9300154,100
Oct 18, 20231.82001.90001.76001.87001.8700129,900
Oct 17, 20231.77001.98801.76001.87001.8700176,500
Oct 16, 20231.66001.92001.66001.88001.8800268,200
Oct 13, 20231.60001.78001.60001.75001.7500204,600
Oct 12, 20231.54001.68001.50001.67001.6700432,800
Oct 11, 20231.62001.88001.62001.84001.8400445,300
Oct 10, 20231.52001.67001.52001.65001.6500261,200
Oct 09, 20231.67001.72001.50001.65001.6500571,000
Oct 06, 20231.79001.88001.65001.86001.8600909,100
Oct 05, 20232.66002.66001.88002.09002.090010,153,500
Oct 04, 20232.32002.59502.30002.51002.5100104,000
Oct 03, 20232.29002.67002.29002.40002.4000166,400
Oct 02, 20232.36002.36002.25002.29002.290054,100
Sept 29, 20232.31002.36002.26002.34002.340034,000
Sept 28, 20232.21002.38002.21002.28002.280065,800
Sept 27, 20232.23002.30002.20002.27002.270024,100
Sept 26, 20232.14002.28002.14002.23002.230036,900
Sept 25, 20232.18002.24402.13302.15002.150031,300
Sept 22, 20232.25002.26002.12002.18002.180036,300
Sept 21, 20232.15002.35002.14002.29002.290061,800
Sept 20, 20232.18002.21002.14002.15002.150021,800
Sept 19, 20232.29002.29002.13002.20002.200085,400
Sept 18, 20232.21002.32002.17002.17002.170080,400
Sept 15, 20232.32002.39002.20002.33002.330087,300
Sept 14, 20232.31002.38002.31002.33002.330033,300
Sept 13, 20232.38002.54202.32002.32002.320066,400
Sept 12, 20232.37002.68002.37002.43002.4300141,600
Sept 11, 20232.40002.46302.30002.43002.4300101,800
Sept 08, 20232.36002.51002.35602.41002.410095,700
Sept 07, 20232.30002.46402.30002.40002.4000130,200
Sept 06, 20232.47002.49102.23002.34002.3400207,400
Sept 05, 20232.86002.86002.51002.56002.5600423,900
Sept 01, 20233.01003.01002.56302.64002.6400442,300
Aug 31, 20232.80003.56002.53102.81002.81004,325,500
Aug 30, 20232.35002.50502.30002.44002.440050,600
Aug 29, 20232.28002.45002.26402.36002.360025,200
Aug 28, 20232.60902.74002.30002.30002.300031,500
Aug 25, 20232.52002.67002.50002.60002.600021,800
Aug 24, 20232.74002.74002.48002.52002.520026,700
Aug 23, 20232.79002.79002.67002.74002.740017,000
Aug 22, 20232.62002.77002.59002.77002.770085,300
Aug 21, 20232.79002.85002.45002.56002.560074,300
Aug 18, 20232.84002.88002.73002.79002.790012,800
Aug 17, 20232.87202.92002.72002.78302.783031,700
Aug 16, 20232.93002.99002.80002.86002.860056,500
Aug 15, 20233.03003.10002.93002.93002.930036,500
Aug 14, 20233.18003.18003.01003.04003.040083,400
Aug 11, 20233.11003.30003.11003.27003.270015,200
Aug 10, 20233.24003.25003.07003.25003.250016,200
Aug 09, 20233.36003.41003.20003.24003.240017,300
Aug 08, 20233.24003.35003.21003.30003.300025,400
Aug 07, 20233.35003.47003.28003.28003.280037,500
Aug 04, 20233.35003.49003.35003.36003.360016,700
Aug 03, 20233.44503.54003.38003.39003.390020,200
Aug 02, 20233.35003.52003.35003.48003.480018,900
Aug 01, 20233.45003.45003.30003.35003.350011,500
Jul 31, 20233.37003.40003.28003.31003.310015,100
Jul 28, 20233.37003.37003.25003.33003.330011,100
Jul 27, 20233.30003.40003.23503.35003.350010,600
Jul 26, 20233.26003.35003.21403.35003.350013,300
Jul 25, 20233.32003.39003.20003.22003.220011,600
Jul 24, 20233.43003.43003.31003.36003.360019,100
Jul 21, 20233.46003.54003.36003.38003.380019,300
Jul 20, 20233.44003.65003.40003.46003.460040,100
Jul 19, 20233.46003.50903.39003.43003.430017,000
Jul 18, 20233.56003.56003.39003.45003.450014,300
Jul 17, 20233.57003.75003.50003.53003.530048,600
Jul 14, 20233.36003.62003.36003.59003.590033,900
Jul 13, 20233.40003.47003.29003.35003.350032,800
Jul 12, 20233.31003.35003.21003.28603.286027,800
Jul 11, 20233.18003.35003.14003.28003.280020,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...