Longeveron Inc. (LGVN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 7.09 | 7.23 | 6.50 | 6.58 | 6.58 | 395,800 |
| Jan. 20, 2022 | 7.55 | 8.00 | 7.26 | 7.32 | 7.32 | 585,000 |
| Jan. 19, 2022 | 8.51 | 8.60 | 7.39 | 7.42 | 7.42 | 493,000 |
| Jan. 18, 2022 | 8.70 | 9.06 | 8.25 | 8.39 | 8.39 | 543,600 |
| Jan. 14, 2022 | 8.46 | 9.46 | 8.45 | 9.08 | 9.08 | 778,700 |
| Jan. 13, 2022 | 9.26 | 9.49 | 8.70 | 8.81 | 8.81 | 723,000 |
| Jan. 12, 2022 | 9.94 | 10.11 | 9.10 | 9.11 | 9.11 | 610,800 |
| Jan. 11, 2022 | 9.28 | 10.40 | 9.26 | 10.14 | 10.14 | 1,027,300 |
| Jan. 10, 2022 | 9.36 | 9.79 | 8.91 | 9.56 | 9.56 | 945,800 |
| Jan. 07, 2022 | 9.95 | 10.36 | 9.43 | 9.69 | 9.69 | 1,089,200 |
| Jan. 06, 2022 | 11.26 | 11.34 | 9.31 | 10.00 | 10.00 | 1,933,700 |
| Jan. 05, 2022 | 14.37 | 14.79 | 11.81 | 11.86 | 11.86 | 14,668,100 |
| Jan. 04, 2022 | 11.97 | 12.12 | 11.20 | 11.60 | 11.60 | 964,400 |
| Jan. 03, 2022 | 11.87 | 12.45 | 11.13 | 12.09 | 12.09 | 1,298,900 |
| Dec. 31, 2021 | 12.22 | 12.84 | 11.64 | 12.07 | 12.07 | 1,219,600 |
| Dec. 30, 2021 | 11.98 | 13.98 | 11.40 | 12.67 | 12.67 | 5,179,000 |
| Dec. 29, 2021 | 12.43 | 13.17 | 11.51 | 11.92 | 11.92 | 1,546,900 |
| Dec. 28, 2021 | 13.84 | 15.15 | 12.09 | 12.21 | 12.21 | 6,505,100 |
| Dec. 27, 2021 | 13.56 | 13.65 | 12.04 | 12.47 | 12.47 | 1,248,200 |
| Dec. 23, 2021 | 16.25 | 16.40 | 13.60 | 13.70 | 13.70 | 3,368,600 |
| Dec. 22, 2021 | 17.64 | 18.29 | 16.50 | 16.89 | 16.89 | 1,403,100 |
| Dec. 21, 2021 | 17.36 | 19.25 | 16.00 | 17.66 | 17.66 | 4,070,400 |
| Dec. 20, 2021 | 16.35 | 17.69 | 15.75 | 15.78 | 15.78 | 817,700 |
| Dec. 17, 2021 | 15.66 | 17.74 | 15.22 | 17.39 | 17.39 | 1,393,700 |
| Dec. 16, 2021 | 17.24 | 17.60 | 15.65 | 15.97 | 15.97 | 1,302,500 |
| Dec. 15, 2021 | 17.62 | 17.95 | 15.71 | 17.33 | 17.33 | 1,365,400 |
| Dec. 14, 2021 | 17.69 | 19.19 | 17.28 | 17.72 | 17.72 | 1,538,500 |
| Dec. 13, 2021 | 19.13 | 19.60 | 17.23 | 18.24 | 18.24 | 2,327,100 |
| Dec. 10, 2021 | 20.85 | 20.85 | 19.03 | 19.43 | 19.43 | 1,678,100 |
| Dec. 09, 2021 | 22.38 | 24.98 | 18.90 | 19.06 | 19.06 | 5,455,200 |
| Dec. 08, 2021 | 19.58 | 23.71 | 19.30 | 21.90 | 21.90 | 7,331,000 |
| Dec. 07, 2021 | 20.04 | 21.47 | 18.63 | 19.58 | 19.58 | 2,040,400 |
| Dec. 06, 2021 | 18.80 | 24.41 | 16.71 | 20.25 | 20.25 | 13,398,900 |
| Dec. 03, 2021 | 24.63 | 26.00 | 20.01 | 20.12 | 20.12 | 28,585,200 |
| Dec. 02, 2021 | 19.55 | 21.50 | 17.65 | 18.00 | 18.00 | 3,405,200 |
| Dec. 01, 2021 | 23.99 | 25.66 | 20.15 | 20.43 | 20.43 | 6,476,900 |
| Nov. 30, 2021 | 26.30 | 31.40 | 20.74 | 26.26 | 26.26 | 11,569,500 |
| Nov. 29, 2021 | 31.80 | 35.75 | 25.36 | 26.25 | 26.25 | 13,977,600 |
| Nov. 26, 2021 | 34.54 | 40.80 | 29.52 | 30.67 | 30.67 | 20,797,800 |
| Nov. 24, 2021 | 18.13 | 45.00 | 17.36 | 42.30 | 42.30 | 99,952,200 |
| Nov. 23, 2021 | 23.18 | 25.50 | 14.50 | 17.22 | 17.22 | 24,795,600 |
| Nov. 22, 2021 | 8.71 | 28.52 | 8.31 | 28.20 | 28.20 | 128,664,400 |
| Nov. 19, 2021 | 11.81 | 14.75 | 8.95 | 10.03 | 10.03 | 102,959,700 |
| Nov. 18, 2021 | 3.72 | 8.90 | 3.69 | 6.87 | 6.87 | 278,500,800 |
| Nov. 17, 2021 | 3.13 | 3.13 | 2.84 | 2.92 | 2.92 | 132,700 |
| Nov. 16, 2021 | 3.32 | 3.33 | 3.07 | 3.13 | 3.13 | 100,400 |
| Nov. 15, 2021 | 3.40 | 3.49 | 3.26 | 3.29 | 3.29 | 72,800 |
| Nov. 12, 2021 | 3.51 | 3.58 | 3.38 | 3.40 | 3.40 | 58,700 |
| Nov. 11, 2021 | 3.58 | 3.58 | 3.44 | 3.46 | 3.46 | 36,400 |
| Nov. 10, 2021 | 3.48 | 3.58 | 3.38 | 3.52 | 3.52 | 59,600 |
| Nov. 09, 2021 | 3.73 | 3.73 | 3.36 | 3.50 | 3.50 | 126,200 |
| Nov. 08, 2021 | 3.99 | 3.99 | 3.63 | 3.72 | 3.72 | 121,000 |
| Nov. 05, 2021 | 4.13 | 4.15 | 3.80 | 3.90 | 3.90 | 191,900 |
| Nov. 04, 2021 | 3.88 | 4.32 | 3.86 | 4.26 | 4.26 | 446,300 |
| Nov. 03, 2021 | 3.83 | 3.95 | 3.80 | 3.86 | 3.86 | 133,800 |
| Nov. 02, 2021 | 3.56 | 3.99 | 3.50 | 3.79 | 3.79 | 137,300 |
| Nov. 01, 2021 | 3.43 | 3.49 | 3.33 | 3.49 | 3.49 | 41,100 |
| Oct. 29, 2021 | 3.44 | 3.51 | 3.39 | 3.45 | 3.45 | 33,600 |
| Oct. 28, 2021 | 3.55 | 3.55 | 3.40 | 3.49 | 3.49 | 31,000 |
| Oct. 27, 2021 | 3.47 | 3.52 | 3.32 | 3.49 | 3.49 | 91,500 |
| Oct. 26, 2021 | 3.63 | 3.63 | 3.39 | 3.46 | 3.46 | 35,100 |
| Oct. 25, 2021 | 3.38 | 3.52 | 3.35 | 3.52 | 3.52 | 33,700 |
| Oct. 22, 2021 | 3.54 | 3.54 | 3.28 | 3.37 | 3.37 | 97,200 |
| Oct. 21, 2021 | 3.77 | 3.83 | 3.47 | 3.56 | 3.56 | 128,000 |
| Oct. 20, 2021 | 3.76 | 3.85 | 3.72 | 3.79 | 3.79 | 41,400 |
| Oct. 19, 2021 | 3.83 | 3.93 | 3.68 | 3.81 | 3.81 | 35,000 |
| Oct. 18, 2021 | 4.09 | 4.09 | 3.76 | 3.82 | 3.82 | 75,500 |
| Oct. 15, 2021 | 4.16 | 4.16 | 3.90 | 3.98 | 3.98 | 113,800 |
| Oct. 14, 2021 | 4.06 | 4.24 | 3.93 | 4.10 | 4.10 | 298,400 |
| Oct. 13, 2021 | 3.74 | 3.89 | 3.67 | 3.81 | 3.81 | 206,800 |
| Oct. 12, 2021 | 3.41 | 3.75 | 3.41 | 3.59 | 3.59 | 292,700 |
| Oct. 11, 2021 | 3.41 | 3.48 | 3.29 | 3.45 | 3.45 | 29,300 |
| Oct. 08, 2021 | 3.39 | 3.48 | 3.30 | 3.42 | 3.42 | 30,600 |
| Oct. 07, 2021 | 3.28 | 3.40 | 3.21 | 3.35 | 3.35 | 63,400 |
| Oct. 06, 2021 | 3.38 | 3.38 | 3.20 | 3.29 | 3.29 | 79,200 |
| Oct. 05, 2021 | 3.43 | 3.54 | 3.36 | 3.43 | 3.43 | 66,400 |
| Oct. 04, 2021 | 3.61 | 3.61 | 3.36 | 3.38 | 3.38 | 80,200 |
| Oct. 01, 2021 | 3.52 | 3.68 | 3.52 | 3.65 | 3.65 | 89,600 |
| Sep. 30, 2021 | 3.53 | 3.65 | 3.41 | 3.53 | 3.53 | 158,400 |
| Sep. 29, 2021 | 3.74 | 4.10 | 3.38 | 3.58 | 3.58 | 483,900 |
| Sep. 28, 2021 | 3.74 | 3.76 | 3.55 | 3.76 | 3.76 | 114,400 |
| Sep. 27, 2021 | 3.69 | 3.80 | 3.56 | 3.76 | 3.76 | 74,600 |
| Sep. 24, 2021 | 3.63 | 3.70 | 3.59 | 3.70 | 3.70 | 27,700 |
| Sep. 23, 2021 | 3.55 | 3.70 | 3.50 | 3.70 | 3.70 | 97,700 |
| Sep. 22, 2021 | 3.44 | 3.59 | 3.44 | 3.54 | 3.54 | 83,200 |
| Sep. 21, 2021 | 3.51 | 3.55 | 3.36 | 3.44 | 3.44 | 66,500 |
| Sep. 20, 2021 | 3.54 | 3.66 | 3.43 | 3.48 | 3.48 | 90,300 |
| Sep. 17, 2021 | 3.63 | 3.68 | 3.52 | 3.62 | 3.62 | 18,500 |
| Sep. 16, 2021 | 3.71 | 3.71 | 3.52 | 3.59 | 3.59 | 31,300 |
| Sep. 15, 2021 | 3.51 | 3.75 | 3.41 | 3.66 | 3.66 | 162,500 |
| Sep. 14, 2021 | 3.61 | 3.67 | 3.44 | 3.49 | 3.49 | 178,900 |
| Sep. 13, 2021 | 3.80 | 3.80 | 3.61 | 3.68 | 3.68 | 61,900 |
| Sep. 10, 2021 | 3.88 | 3.90 | 3.71 | 3.73 | 3.73 | 76,300 |
| Sep. 09, 2021 | 3.74 | 4.00 | 3.64 | 3.90 | 3.90 | 721,500 |
| Sep. 08, 2021 | 3.70 | 3.74 | 3.59 | 3.63 | 3.63 | 25,900 |
| Sep. 07, 2021 | 3.69 | 3.80 | 3.60 | 3.74 | 3.74 | 68,600 |
| Sep. 03, 2021 | 3.68 | 3.79 | 3.54 | 3.74 | 3.74 | 118,800 |
| Sep. 02, 2021 | 3.50 | 3.79 | 3.50 | 3.65 | 3.65 | 121,600 |
| Sep. 01, 2021 | 3.49 | 3.59 | 3.36 | 3.58 | 3.58 | 32,500 |
| Aug. 31, 2021 | 3.38 | 3.49 | 3.31 | 3.48 | 3.48 | 64,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
