Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Longeveron Inc. (LGVN)

Compare
1.4600
+0.0500
+(3.55%)
At close: April 17 at 4:00:00 PM EDT
1.4001
-0.06
(-4.10%)
After hours: April 17 at 6:58:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.43001.49001.37001.46001.460086,300
Apr 16, 20251.51001.51001.38001.41001.410060,100
Apr 15, 20251.44001.51001.42701.46001.460059,000
Apr 14, 20251.49001.49001.39001.44501.445041,600
Apr 11, 20251.35001.49001.29001.49001.4900236,200
Apr 10, 20251.34001.39001.26001.35001.350064,700
Apr 9, 20251.22001.40101.20001.37001.3700195,200
Apr 8, 20251.45001.45001.20201.26001.2600185,900
Apr 7, 20251.38001.46001.27001.35001.3500141,200
Apr 4, 20251.41001.43001.30001.40001.4000143,100
Apr 3, 20251.51001.59001.44001.45001.450085,300
Apr 2, 20251.51001.59001.50501.56001.560040,400
Apr 1, 20251.57001.62101.49001.50001.5000133,800
Mar 31, 20251.58001.58901.44001.55001.5500167,100
Mar 28, 20251.73001.76001.54001.58001.5800203,700
Mar 27, 20251.72001.80001.67001.70001.7000153,700
Mar 26, 20251.80001.80001.71001.72001.720079,900
Mar 25, 20251.90001.90001.76001.78001.780098,700
Mar 24, 20251.90001.92001.80001.86001.8600219,700
Mar 21, 20251.77001.85001.75001.85001.8500161,000
Mar 20, 20251.70001.88001.68001.76001.7600628,300
Mar 19, 20251.65001.75001.62001.71001.710097,600
Mar 18, 20251.72001.73001.65001.65001.650055,500
Mar 17, 20251.68001.75001.66001.72001.7200122,400
Mar 14, 20251.67601.70001.62001.69001.690082,000
Mar 13, 20251.71001.74001.61001.64001.6400120,900
Mar 12, 20251.55001.76001.53001.70001.7000492,200
Mar 11, 20251.51001.62001.40001.55001.5500610,000
Mar 10, 20251.50001.51001.41001.47001.4700184,100
Mar 7, 20251.47001.56001.41001.51001.5100184,000
Mar 6, 20251.37001.51001.34001.44001.4400241,400
Mar 5, 20251.33001.43001.32001.40001.4000129,100
Mar 4, 20251.29001.38001.23001.33001.3300344,400
Mar 3, 20251.58001.67001.33001.38001.38002,007,300
Feb 28, 20251.53001.56001.45001.52001.52003,833,500
Feb 27, 20251.48001.58001.48001.53001.530078,000
Feb 26, 20251.48001.52501.46001.51001.510064,500
Feb 25, 20251.51001.56201.45001.48001.4800141,000
Feb 24, 20251.56001.61001.48001.51001.5100130,400
Feb 21, 20251.63001.66001.53001.56001.5600102,600
Feb 20, 20251.65001.71001.60001.64001.6400114,100
Feb 19, 20251.61001.68001.58001.66001.660095,600
Feb 18, 20251.80001.85001.53001.58001.5800563,400
Feb 14, 20251.60001.71001.60001.67001.6700189,400
Feb 13, 20251.60001.60001.51001.57001.5700107,900
Feb 12, 20251.44001.62001.43901.57001.5700172,500
Feb 11, 20251.48001.48001.43001.46001.460097,800
Feb 10, 20251.51001.52001.45001.48001.4800150,400
Feb 7, 20251.61001.70701.48001.52001.5200121,300
Feb 6, 20251.53001.61001.51001.61001.6100137,000
Feb 5, 20251.52001.57501.47001.55001.5500147,200
Feb 4, 20251.45001.54001.45001.50001.5000112,700
Feb 3, 20251.50001.50201.38001.47001.4700271,000
Jan 31, 20251.62001.65001.52001.54001.5400208,100
Jan 30, 20251.54001.62001.54001.60001.600077,600
Jan 29, 20251.58001.59901.52001.54001.5400123,000
Jan 28, 20251.60001.61001.56001.60001.6000141,400
Jan 27, 20251.69001.74001.57501.59001.5900280,100
Jan 24, 20251.66001.72001.66001.68001.680076,000
Jan 23, 20251.70001.78601.66001.70001.7000253,100
Jan 22, 20251.82001.83001.71501.72001.7200153,200
Jan 21, 20251.71001.81001.68001.77001.7700203,700
Jan 17, 20251.75001.79601.65001.70001.7000174,800
Jan 16, 20251.73001.78001.67001.76001.7600167,400
Jan 15, 20251.78001.79001.71001.75001.7500285,700
Jan 14, 20251.77001.89001.77001.81001.8100271,300
Jan 13, 20251.79001.79501.72001.77001.7700163,600
Jan 10, 20251.81001.84501.76001.79001.7900159,200
Jan 8, 20251.86001.88001.75001.81001.8100283,900
Jan 7, 20252.00002.05001.87001.90001.9000219,400
Jan 6, 20251.94002.24001.93001.99001.99001,174,600
Jan 3, 20251.81001.93001.76001.91001.9100334,700
Jan 2, 20251.79001.81001.70001.79001.7900231,000
Dec 31, 20241.78001.85001.69001.73001.7300306,300
Dec 30, 20241.70001.82001.66901.77001.7700210,900
Dec 27, 20241.80001.84001.70001.75001.7500299,100
Dec 26, 20241.74001.85001.72001.84001.8400241,400
Dec 24, 20241.80001.80001.66001.76001.7600215,000
Dec 23, 20241.63001.82501.63001.77001.7700401,800
Dec 20, 20241.59001.72001.59001.65001.6500294,300
Dec 19, 20241.65001.69001.59001.60001.6000341,600
Dec 18, 20241.78001.80001.65001.65001.6500502,000
Dec 17, 20241.80001.83501.75001.78001.7800338,400
Dec 16, 20241.87001.89001.82001.82001.8200249,000
Dec 13, 20241.89001.90001.80001.86001.8600181,900
Dec 12, 20241.95001.95001.85001.86001.8600263,600
Dec 11, 20241.97001.99001.90001.96001.9600206,600
Dec 10, 20242.08002.08001.95001.96001.9600204,500
Dec 9, 20242.09002.12002.01002.07002.0700330,500
Dec 6, 20241.96002.15001.85002.08002.0800882,100
Dec 5, 20241.99002.00201.76001.88001.8800597,900
Dec 4, 20242.04002.04001.97002.00002.0000312,000
Dec 3, 20242.08002.10002.00002.01002.0100132,500
Dec 2, 20242.05002.11102.03002.06002.0600206,400
Nov 29, 20242.06002.16002.00002.05002.0500412,900
Nov 27, 20242.05002.09001.98002.06002.0600170,100
Nov 26, 20241.94002.06501.91002.00002.0000246,900
Nov 25, 20241.90002.02901.88001.96001.9600418,900
Nov 22, 20241.85001.91501.82201.89001.8900197,300
Nov 21, 20241.88001.90001.81001.87001.8700269,300
Nov 20, 20241.84001.90001.78201.85001.8500299,300
Nov 19, 20241.92001.92001.73501.85001.8500702,100
Nov 18, 20242.00002.06001.88001.93001.9300647,900
Nov 15, 20242.07002.08001.85001.98001.9800383,900
Nov 14, 20242.09002.12002.00002.08002.0800493,700
Nov 13, 20242.18002.25002.06002.12002.1200710,700
Nov 12, 20242.25002.31002.08002.30002.3000945,800
Nov 11, 20242.20002.22002.09002.17002.1700358,100
Nov 8, 20242.22002.24002.15002.20002.2000280,800
Nov 7, 20242.15002.26002.14002.20002.2000320,000
Nov 6, 20242.27002.27002.13502.15002.1500383,400
Nov 5, 20242.14002.26102.12302.25002.2500352,300
Nov 4, 20242.03002.21001.93002.16002.1600611,200
Nov 1, 20242.10002.12002.03002.03002.0300379,100
Oct 31, 20242.17002.17002.05002.09002.0900407,100
Oct 30, 20242.16002.21002.06002.16002.1600547,600
Oct 29, 20242.08002.24002.05002.19002.1900971,600
Oct 28, 20242.20002.48402.11002.18002.18004,782,700
Oct 25, 20242.10002.21602.09002.21002.2100373,500
Oct 24, 20242.19002.19002.04002.07002.0700516,300
Oct 23, 20242.04002.24002.01002.22002.2200661,400
Oct 22, 20242.03002.07301.97002.05002.0500249,800
Oct 21, 20242.19002.19002.04502.09002.0900401,800
Oct 18, 20242.21002.26002.08002.19002.1900297,600
Oct 17, 20241.99002.25501.97002.21002.2100877,200
Oct 16, 20241.94002.00001.93002.00002.0000456,200
Oct 15, 20241.94002.01501.90301.94001.9400460,500
Oct 14, 20241.82001.97501.80001.94001.9400591,600
Oct 11, 20241.78001.83001.76001.79001.7900273,900
Oct 10, 20241.80001.83001.76001.78001.7800255,000
Oct 9, 20241.83001.85001.80001.84001.8400401,500
Oct 8, 20241.81001.87901.79501.84001.8400209,800
Oct 7, 20241.86001.88901.77001.82001.8200300,900
Oct 4, 20241.80001.85001.76001.85001.8500455,400
Oct 3, 20241.81001.85001.77001.79001.7900384,500
Oct 2, 20241.86001.92001.78001.81001.8100427,900
Oct 1, 20241.94001.94001.83001.88001.8800451,200
Sep 30, 20241.95001.99801.93001.94001.9400345,100
Sep 27, 20241.97002.05001.97001.99001.9900386,000
Sep 26, 20241.92001.99701.92001.97001.9700423,000
Sep 25, 20241.98002.00001.93001.95001.9500283,400
Sep 24, 20241.99002.02001.92001.98001.9800363,500
Sep 23, 20242.05002.09001.98002.00002.0000489,600
Sep 20, 20242.08002.13002.02002.04002.0400605,500
Sep 19, 20242.09002.24002.03002.06002.0600619,700
Sep 18, 20242.00002.09001.98002.05002.0500517,200
Sep 17, 20242.05002.10002.00002.01002.0100330,400
Sep 16, 20242.07002.10002.00002.06002.0600353,400
Sep 13, 20242.05002.13502.02502.08002.0800463,400
Sep 12, 20242.07002.10001.98002.02002.0200370,700
Sep 11, 20242.02002.13002.01002.08002.0800504,900
Sep 10, 20242.07002.10001.97002.04002.0400503,200
Sep 9, 20241.96002.13001.95202.07002.0700417,500
Sep 6, 20242.14002.15001.95301.97001.9700601,300
Sep 5, 20242.15002.21002.09002.16002.1600346,100
Sep 4, 20242.01002.19001.93002.17002.1700969,600
Sep 3, 20242.05002.16001.98002.06002.0600589,400
Aug 30, 20242.08002.08101.99002.04002.0400367,100
Aug 29, 20242.06002.11901.98002.09002.0900494,100
Aug 28, 20242.27002.31002.04002.12002.1200861,000
Aug 27, 20242.32002.43002.27502.28002.2800649,700
Aug 26, 20242.63002.63002.32002.41002.41001,000,800
Aug 23, 20242.58002.67002.54002.57002.5700555,000
Aug 22, 20242.53002.86002.52002.63002.63002,110,300
Aug 21, 20242.25002.58002.24502.56002.56001,045,100
Aug 20, 20242.35002.35002.21502.24002.2400545,200
Aug 19, 20242.30002.40002.22002.36002.3600816,500
Aug 16, 20242.45002.46802.30002.35002.3500582,200
Aug 15, 20242.29002.54002.25002.46002.4600996,200
Aug 14, 20242.71002.75002.48102.61002.61001,406,800
Aug 13, 20242.47002.67502.45002.66002.6600840,400
Aug 12, 20242.53002.69002.43502.47002.4700755,100
Aug 9, 20242.58002.59002.43002.50002.5000549,600
Aug 8, 20242.58002.67602.48002.55002.5500634,800
Aug 7, 20242.86002.89002.56002.57002.5700871,200
Aug 6, 20242.87003.00002.78002.89002.8900900,700
Aug 5, 20242.56002.78002.52002.65002.65001,109,100
Aug 2, 20242.90003.04002.81002.89002.89001,475,500
Aug 1, 20243.11003.26003.03003.04003.04001,476,400
Jul 31, 20243.22003.35003.06003.13003.13001,421,200
Jul 30, 20243.26003.39003.01003.27003.27003,172,300
Jul 29, 20244.07004.29003.22003.47003.470027,523,500
Jul 26, 20243.14003.45003.08003.44003.44003,029,000
Jul 25, 20243.12003.30003.00003.04003.04001,517,000
Jul 24, 20242.85003.55002.85003.17003.17004,655,400
Jul 23, 20243.10003.19002.85002.91002.91001,855,600
Jul 22, 20243.26003.27003.03003.14003.14001,530,900
Jul 19, 20243.13003.42002.90003.29003.29002,598,000
Jul 18, 20243.69003.75003.11003.25003.25006,193,900
Jul 17, 20244.19004.88003.88003.90003.900032,522,300
Jul 16, 20243.89003.90003.36003.52003.52002,366,500
Jul 15, 20244.46004.55003.95003.95003.95002,798,100
Jul 12, 20243.98004.61503.83004.39004.39007,669,100
Jul 11, 20244.30004.94003.80003.89003.890010,163,900
Jul 10, 20245.86006.40004.17004.55004.5500110,520,100
Jul 9, 20242.17003.15002.11002.87002.870036,094,500
Jul 8, 20241.73002.09501.69002.07002.07001,604,300
Jul 5, 20241.62001.77001.60101.73001.7300595,900
Jul 3, 20241.67001.68301.58001.65001.6500421,400
Jul 2, 20241.57001.83001.51001.68001.68001,544,600
Jul 1, 20241.61001.62701.46001.57001.5700692,800
Jun 28, 20241.68001.72001.57001.61001.6100751,600
Jun 27, 20241.72001.72001.56001.68001.6800964,600
Jun 26, 20241.78001.81201.65001.71001.71001,036,300
Jun 25, 20241.87001.93001.73001.88001.88001,062,200
Jun 24, 20242.17002.22001.89001.92001.92001,473,500
Jun 21, 20242.39002.44002.15002.20002.20001,644,100
Jun 20, 20242.19002.53002.05002.45002.45003,913,000
Jun 18, 20242.12002.34001.81002.22002.22004,992,600
Jun 17, 20242.90003.24002.35002.40002.400013,396,600
Jun 14, 20243.46004.10002.83003.19003.190098,033,700
Jun 13, 20242.44003.91002.06002.69002.6900192,691,100
Jun 12, 20240.87001.94000.86901.81001.810074,815,000
Jun 11, 20241.14001.15000.77100.82000.82001,465,300
Jun 10, 20241.07001.10001.04001.06001.0600166,500
Jun 7, 20241.06001.06001.02001.04001.0400158,500
Jun 6, 20241.09001.14001.03001.05001.0500215,000
Jun 5, 20241.06001.15001.02001.09001.0900428,000
Jun 4, 20241.02001.07001.02001.04001.0400195,500
Jun 3, 20241.14001.18001.02001.04001.04002,124,800
May 31, 20241.10001.15001.03001.10001.1000131,400
May 30, 20241.06001.09001.04001.09001.0900136,800
May 29, 20241.04001.13001.02001.04001.0400146,400
May 28, 20241.10001.15001.03001.07001.0700187,900
May 24, 20241.10001.14001.08901.10001.1000158,200
May 23, 20241.17001.17001.10001.12001.1200255,700
May 22, 20241.16001.18001.12001.16001.1600160,900
May 21, 20241.25001.25001.14501.19001.1900290,900
May 20, 20241.29001.29001.20501.23501.2350345,100
May 17, 20241.31001.32001.26001.28001.2800232,600
May 16, 20241.35001.35001.27001.29001.2900352,100
May 15, 20241.42001.49001.29001.34001.3400498,300
May 14, 20241.28001.58001.28001.39001.3900714,500
May 13, 20241.45001.48001.24001.30001.3000492,200
May 10, 20241.59001.59001.43001.45501.4550300,400
May 9, 20241.67001.67901.51501.54001.5400345,600
May 8, 20241.71001.71001.60001.66001.6600231,300
May 7, 20241.67001.73001.65001.68001.6800355,800
May 6, 20241.77001.77101.66001.68001.6800289,000
May 3, 20241.81001.88001.73001.75001.7500395,500
May 2, 20241.78002.08001.70001.81001.81001,699,600
May 1, 20241.74001.82001.69001.74001.7400144,000
Apr 30, 20241.67001.80001.64001.71001.7100206,500
Apr 29, 20241.75001.75001.60001.69001.6900166,800
Apr 26, 20241.67001.79001.62001.75001.7500373,400
Apr 25, 20241.72001.72001.60001.67001.6700322,100
Apr 24, 20241.83001.83001.68001.72001.7200323,800
Apr 23, 20241.91001.92001.76001.82001.8200275,900
Apr 22, 20241.98002.06001.81001.87001.8700485,000
Apr 19, 20241.92002.10001.90001.92001.9200456,600
Apr 18, 20242.09002.29001.93002.01002.01001,000,900

Related Tickers

ENSC Ensysce Biosciences, Inc.
1.7600
-6.38%
 
KTTA Pasithea Therapeutics Corp.
1.3800
+0.73%
 
VRAX Virax Biolabs Group Limited
0.9935
-3.54%
 
PALI Palisade Bio, Inc.
0.7199
+2.80%
 
REVB Revelation Biosciences, Inc.
3.0800
+2.67%
 
WINT Windtree Therapeutics, Inc.
1.1400
+0.88%
 
BDRX Biodexa Pharmaceuticals Plc
1.4300
-0.69%
 
PXMD PaxMedica, Inc.
0.0001
0.00%
 
TVGN Tevogen Bio Holdings Inc.
0.9796
-3.96%
 
ZVSA ZyVersa Therapeutics, Inc.
0.6991
-1.89%