Canada markets closed

Longeveron Inc. (LGVN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.2900+0.0100 (+0.23%)
At close: 01:00PM EST
4.1400 -0.15 (-3.50%)
After hours: 03:07PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20224.22004.34004.16004.29004.290035,300
Nov 23, 20224.00004.40003.95004.28004.2800277,600
Nov 22, 20223.85003.99003.80703.96003.960035,500
Nov 21, 20223.93003.97003.84003.91003.910034,800
Nov 18, 20224.18004.21103.95004.01004.010046,400
Nov 17, 20224.19004.24004.01004.11004.110039,200
Nov 16, 20224.09004.30004.02004.30004.300058,000
Nov 15, 20223.95004.18003.93004.11004.110080,800
Nov 14, 20223.70004.12003.62003.96003.9600264,200
Nov 11, 20223.74004.05003.62003.91003.9100141,500
Nov 10, 20223.37003.82003.37003.80003.8000201,500
Nov 09, 20223.42003.42003.15003.28003.280046,300
Nov 08, 20223.47003.58103.35903.51003.510035,200
Nov 07, 20223.30003.45003.21003.30003.300050,300
Nov 04, 20223.49003.50803.25003.30003.300048,100
Nov 03, 20223.50003.60003.41003.47003.470070,100
Nov 02, 20223.60003.68003.52003.57003.570034,000
Nov 01, 20223.63003.65003.52903.57003.570015,500
Oct 31, 20223.59003.65003.48003.62003.620025,900
Oct 28, 20223.44003.70003.44003.61003.610022,300
Oct 27, 20223.58003.61003.41003.42003.420031,100
Oct 26, 20223.50003.74003.47603.60003.600073,400
Oct 25, 20223.38003.53003.36003.46003.460038,700
Oct 24, 20223.60003.60003.35003.43003.4300127,700
Oct 21, 20223.40003.62003.38003.62003.620037,500
Oct 20, 20223.41003.61003.31903.44003.440045,300
Oct 19, 20223.39003.49003.25003.42003.420043,800
Oct 18, 20223.50003.54003.40403.48003.480027,100
Oct 17, 20223.51003.55003.44003.45003.450044,300
Oct 14, 20223.61003.61003.38003.46003.460042,600
Oct 13, 20223.45003.64003.35003.60003.600067,000
Oct 12, 20223.47003.59003.39003.48003.480075,900
Oct 11, 20223.35003.56903.28003.48003.480058,700
Oct 10, 20223.43003.49003.35003.42003.420052,900
Oct 07, 20223.93003.93003.43003.50003.5000177,600
Oct 06, 20223.91004.03003.87003.97003.9700129,600
Oct 05, 20223.71003.92003.70003.87003.870085,500
Oct 04, 20223.84003.97003.80003.89003.890087,000
Oct 03, 20223.74003.80003.61103.75003.7500109,600
Sept 30, 20223.78003.98003.51003.70003.7000268,000
Sept 29, 20224.01004.14003.55003.81003.8100665,800
Sept 28, 20224.78004.81003.93004.27004.27005,224,700
Sept 27, 20224.13004.20003.95004.03004.0300112,800
Sept 26, 20224.05004.28003.97504.13004.1300148,300
Sept 23, 20224.04004.07003.89004.04004.040039,600
Sept 22, 20224.16004.32003.82003.97003.9700363,600
Sept 21, 20224.26004.34004.13004.16004.1600102,300
Sept 20, 20224.48004.48004.11004.23004.2300281,900
Sept 19, 20224.68004.69004.40004.45004.450074,500
Sept 16, 20224.67004.67004.45004.56004.5600101,700
Sept 15, 20224.75004.90004.63604.73004.730058,700
Sept 14, 20224.83004.93504.72104.89004.890038,600
Sept 13, 20225.09005.09004.78004.87004.8700108,000
Sept 12, 20225.06005.22005.03005.22005.220060,500
Sept 09, 20224.97005.21004.88905.08005.0800354,600
Sept 08, 20224.78005.00004.71004.93004.930089,100
Sept 07, 20224.62004.91004.58004.80004.8000143,700
Sept 06, 20224.59004.78004.46904.67004.6700167,600
Sept 02, 20224.80004.89004.44004.59004.5900195,300
Sept 01, 20224.78004.95004.42004.84004.8400464,100
Aug 31, 20225.54005.60004.65804.78504.78503,336,300
Aug 30, 20225.44005.44004.95005.19005.1900109,700
Aug 29, 20225.13005.46205.13005.31005.3100170,800
Aug 26, 20225.30005.65005.11005.20005.2000299,600
Aug 25, 20225.31005.65005.06005.30005.3000556,100
Aug 24, 20225.13005.35005.01005.20005.2000206,700
Aug 23, 20225.14005.49004.95005.09005.0900183,500
Aug 22, 20225.20005.23004.86505.14005.1400202,200
Aug 19, 20225.44005.44005.20005.28005.2800173,500
Aug 18, 20226.04006.50005.46005.57005.5700731,300
Aug 17, 20225.85006.72005.85006.02006.0200837,800
Aug 16, 20226.15006.17505.89005.90005.9000131,600
Aug 15, 20226.00006.27005.90006.17006.1700107,600
Aug 12, 20225.95006.30005.85005.95005.9500220,900
Aug 11, 20226.13006.41005.88005.94005.9400207,300
Aug 10, 20226.07006.20005.83006.10006.1000119,500
Aug 09, 20226.05006.14005.77006.01006.0100444,400
Aug 08, 20226.08006.42006.06006.10006.1000199,100
Aug 05, 20226.65006.72005.95006.05006.0500349,800
Aug 04, 20226.26007.05006.26006.77006.7700887,900
Aug 03, 20226.24006.24006.00006.10006.1000102,600
Aug 02, 20226.05006.24005.93006.08006.080046,700
Aug 01, 20226.18006.27006.01006.09006.090052,100
Jul 29, 20226.21006.32506.10006.23006.230035,400
Jul 28, 20226.04006.45006.00006.18006.180057,300
Jul 27, 20226.22006.23005.84006.04006.0400253,600
Jul 26, 20226.04006.38006.04006.13006.130036,100
Jul 25, 20226.11006.26006.05006.05006.050066,100
Jul 22, 20226.37006.40006.00506.16006.160048,200
Jul 21, 20226.37006.56406.28006.37006.370040,400
Jul 20, 20226.42006.60006.28006.37006.370054,900
Jul 19, 20226.29006.45006.19006.43006.430039,900
Jul 18, 20226.34006.61006.24206.29006.290075,800
Jul 15, 20226.15006.44006.11006.32006.320041,100
Jul 14, 20226.42006.42006.10006.15006.150087,400
Jul 13, 20226.71007.00006.51006.66006.660097,500
Jul 12, 20226.85006.99006.50306.61006.6100139,800
Jul 11, 20227.00007.25006.72006.98006.980084,900
Jul 08, 20227.42007.60906.90007.24007.2400224,100
Jul 07, 20226.23007.50006.18007.38007.3800708,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...