Canada markets open in 50 minutes

Longeveron Inc. (LGVN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.6800-0.0500 (-1.83%)
At close: 03:59PM EDT
2.5100 -0.17 (-6.34%)
Pre-Market: 08:16AM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20232.70002.76002.65002.68002.680033,600
Mar 22, 20232.66002.88002.64502.74002.740023,100
Mar 21, 20232.66002.75002.50002.70002.700036,100
Mar 20, 20232.86002.90002.70002.70002.700017,700
Mar 17, 20232.84502.91002.80002.80002.800021,400
Mar 16, 20232.88002.94002.86002.87002.870015,100
Mar 15, 20232.86002.92002.86002.87002.870013,200
Mar 14, 20232.98903.00002.86002.86002.860029,700
Mar 13, 20233.00003.08002.90102.94002.940047,000
Mar 10, 20233.40003.59003.02003.08003.080083,900
Mar 09, 20233.60003.60003.41003.48003.480026,300
Mar 08, 20233.47003.59003.45003.52503.525025,000
Mar 07, 20233.58003.64903.46003.47003.470020,800
Mar 06, 20233.60003.65003.54503.58003.580021,100
Mar 03, 20233.59003.60003.50003.59003.590018,300
Mar 02, 20233.68003.68003.47003.60003.600042,600
Mar 01, 20233.52003.70003.51603.62003.620019,000
Feb 28, 20233.46003.62003.45003.58003.580012,600
Feb 27, 20233.46003.54003.45003.45003.450022,100
Feb 24, 20233.45003.48603.40003.45003.450016,200
Feb 23, 20233.45003.54403.45003.49003.490023,200
Feb 22, 20233.45003.54803.45003.45003.450014,100
Feb 21, 20233.47003.61003.45003.51003.510020,400
Feb 17, 20233.56503.59403.54003.54003.54003,600
Feb 16, 20233.61103.66003.56003.56003.560020,500
Feb 15, 20233.60003.67003.56003.58003.58008,500
Feb 14, 20233.65203.70003.51603.57003.570027,900
Feb 13, 20233.72003.72503.61003.66003.660015,800
Feb 10, 20233.74003.78003.61003.61003.610028,600
Feb 09, 20233.88003.97003.71003.81003.810047,700
Feb 08, 20233.90003.96003.76003.77003.770043,600
Feb 07, 20233.94004.08003.91703.92503.925026,200
Feb 06, 20234.13004.21003.97003.99003.990020,600
Feb 03, 20234.05004.18003.93004.04004.040035,900
Feb 02, 20233.95004.14003.80003.99203.9920102,100
Feb 01, 20233.98004.15003.89003.95003.950037,100
Jan 31, 20234.08004.16703.92004.04004.040057,000
Jan 30, 20234.26004.26004.01004.11004.110034,500
Jan 27, 20234.44004.57904.13004.16004.160098,400
Jan 26, 20234.12004.54004.03004.36004.360070,200
Jan 25, 20234.00004.12003.96404.12004.120032,700
Jan 24, 20233.89004.10003.72003.99003.990040,000
Jan 23, 20233.99004.03503.93003.96003.960029,400
Jan 20, 20233.81904.04003.80003.95003.950035,200
Jan 19, 20233.81004.00003.72003.85903.8590155,000
Jan 18, 20234.03004.06003.75003.91003.910065,600
Jan 17, 20233.73004.04003.62004.00004.000082,000
Jan 13, 20233.52003.75003.48003.70003.700058,200
Jan 12, 20233.38003.59003.38003.47003.470055,200
Jan 11, 20233.57003.57003.35003.45003.450064,200
Jan 10, 20233.26003.40003.26003.35003.350052,200
Jan 09, 20233.55003.58103.29403.30003.3000106,500
Jan 06, 20233.32003.70003.24003.57003.5700342,300
Jan 05, 20233.41003.41003.15003.26003.260050,500
Jan 04, 20233.37003.50003.29003.39003.390058,200
Jan 03, 20233.30003.40003.25003.37003.370057,700
Dec 30, 20223.10003.22002.95003.22003.220080,400
Dec 29, 20222.95003.20002.95003.09003.090099,200
Dec 28, 20222.83003.20002.83003.08003.0800156,400
Dec 27, 20223.14003.22402.94002.95002.950087,200
Dec 23, 20222.89003.47002.82003.27003.2700228,800
Dec 22, 20223.01003.01002.80002.81002.810037,100
Dec 21, 20223.06003.10003.00003.00003.000022,100
Dec 20, 20222.83003.05002.83002.99002.990030,800
Dec 19, 20223.15003.15002.83002.83002.830050,800
Dec 16, 20223.20003.23003.03003.11003.110045,000
Dec 15, 20223.40003.47003.20003.21003.210047,400
Dec 14, 20223.33003.48003.33003.36003.360019,700
Dec 13, 20223.64003.66303.27003.36003.360071,800
Dec 12, 20223.27003.36003.26003.34003.340037,700
Dec 09, 20223.48003.62003.25003.26003.260083,700
Dec 08, 20223.51003.52003.42003.48003.480027,400
Dec 07, 20223.41003.53503.33003.45003.450038,800
Dec 06, 20223.62003.80003.41003.42003.420095,200
Dec 05, 20223.69003.97003.61003.67003.670050,700
Dec 02, 20223.92003.92003.65003.76003.7600111,300
Dec 01, 20223.88004.14003.85003.94003.940096,000
Nov 30, 20223.66004.12003.66003.88003.8800146,500
Nov 29, 20224.02004.04003.63603.66003.660087,200
Nov 28, 20224.28004.28004.01004.03004.030067,700
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, 20223.74004.05003.62003.91003.9100144,700
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, 20223.49003.50803.25003.30003.300048,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...