Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Longevity Health Holdings, Inc. (XAGE)

Compare
0.2382
-0.0143
(-5.60%)
As of 11:46:57 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.24830.25000.22500.23820.2382250,542
Mar 13, 20250.25000.26900.22100.25600.2560693,700
Mar 12, 20250.26000.30000.24100.25800.25801,832,000
Mar 11, 20250.23700.30800.22500.26300.26304,019,100
Mar 10, 20250.40300.44200.30400.32000.320058,849,500
Mar 7, 20250.19900.20700.18800.19700.197063,400
Mar 6, 20250.19600.20600.19000.19500.195043,700
Mar 5, 20250.19100.21200.18000.18900.1890153,700
Mar 4, 20250.22000.24400.17000.19700.1970380,700
Mar 3, 20250.23200.25000.22100.22600.2260213,800
Feb 28, 20250.24000.24300.23400.23500.2350216,500
Feb 27, 20250.23500.24400.23500.24000.2400286,400
Feb 26, 20250.23700.25200.23200.23800.238095,700
Feb 25, 20250.23300.25200.23300.23900.239091,100
Feb 24, 20250.24000.24900.23200.24000.2400247,000
Feb 21, 20250.24100.24700.23200.24000.2400152,600
Feb 20, 20250.23800.25000.23200.23900.2390105,900
Feb 19, 20250.24600.26000.24400.24600.2460122,600
Feb 18, 20250.24300.26700.23300.24500.2450386,900
Feb 14, 20250.24100.24600.22100.24600.2460266,700
Feb 13, 20250.25000.25700.23100.24000.24001,117,600
Feb 12, 20250.27000.30000.26400.29100.2910289,800
Feb 11, 20250.30500.32300.28000.29600.296079,700
Feb 10, 20250.30500.32000.28000.28200.2820268,200
Feb 7, 20250.32500.33900.30400.31100.3110122,800
Feb 6, 20250.32000.35000.30300.33800.3380184,800
Feb 5, 20250.31700.32800.30000.32200.3220459,400
Feb 4, 20250.33900.34200.31700.31700.3170265,900
Feb 3, 20250.40600.43000.32000.32300.3230573,400
Jan 31, 20250.43300.43500.40400.43400.434065,800
Jan 30, 20250.44500.44900.36900.42800.4280137,800
Jan 29, 20250.45900.47000.42000.45900.4590150,100
Jan 28, 20250.43500.47300.42100.47300.4730108,100
Jan 27, 20250.41400.48500.41400.43800.4380217,600
Jan 24, 20250.43300.46300.43100.45200.4520116,800
Jan 23, 20250.45100.46800.43000.44000.4400178,900
Jan 22, 20250.47900.48800.43300.45500.4550166,600
Jan 21, 20250.52600.54500.47100.47300.4730185,400
Jan 17, 20250.55800.58500.50500.52500.5250273,600
Jan 16, 20250.51600.62500.51500.57500.5750309,800
Jan 15, 20250.58500.67600.46700.53200.5320808,600
Jan 14, 20250.53100.66500.52000.61600.6160730,500
Jan 13, 20250.43900.58900.42200.54700.5470778,900
Jan 10, 20250.42000.65000.42000.49200.49203,857,900
Jan 8, 20250.42000.43400.38100.42000.4200482,600
Jan 7, 20250.48000.48000.36900.44500.44501,256,500
Jan 6, 20250.59000.59000.45500.49200.49202,232,800
Jan 3, 20250.58900.71000.45000.61700.617010,202,600
Jan 2, 20250.94501.20000.64000.69200.6920314,152,700
Dec 31, 20240.28900.32600.27500.27900.2790478,600
Dec 30, 20240.30600.30600.27000.28900.2890606,500
Dec 27, 20240.29600.33000.28500.30600.30601,299,400
Dec 26, 20240.23800.33800.23800.32200.32203,275,100
Dec 24, 20240.43300.48000.26100.28500.285061,351,300
Dec 23, 20240.22000.22900.20900.22600.2260514,800
Dec 20, 20240.21500.23000.20200.22000.22001,300,900
Dec 19, 20240.22200.24200.21100.22200.2220371,000
Dec 18, 20240.23100.23200.21800.23000.2300282,800
Dec 17, 20240.21100.23000.20600.23000.2300310,600
Dec 16, 20240.21200.22000.20000.21700.2170204,600
Dec 13, 20240.22400.23000.20500.21000.2100236,000
Dec 12, 20240.23000.23400.21300.21800.2180515,400
Dec 11, 20240.23500.23500.22000.22100.221099,000
Dec 10, 20240.27000.27900.22100.23400.23401,197,800
Dec 9, 20240.30000.30600.25700.27800.2780391,800
Dec 6, 20240.32600.33600.30400.30500.305075,700
Dec 5, 20240.34000.35000.30800.32600.3260129,300
Dec 4, 20240.34300.36200.33000.35000.3500197,500
Dec 3, 20240.35900.38000.32100.35400.3540634,800
Dec 2, 20240.30200.35000.28400.34500.34501,912,600
Nov 29, 20240.28800.36000.27300.30200.3020594,100
Nov 27, 20240.25900.29500.25900.27600.2760165,600
Nov 26, 20240.25200.26900.24200.26000.2600112,600
Nov 25, 20240.24000.27300.23800.25200.2520336,800
Nov 22, 20240.24100.26300.22700.24600.2460180,900
Nov 21, 20240.24500.25000.23800.24800.248073,500
Nov 20, 20240.24500.25300.23400.24600.2460167,000
Nov 19, 20240.23800.25900.23000.24900.2490285,200
Nov 18, 20240.22600.25100.22000.24900.2490416,400
Nov 15, 20240.24000.24800.21100.23200.2320749,500
Nov 14, 20240.27300.28300.26000.28200.28203,963,500
Nov 13, 20240.27000.28500.26100.27300.2730233,600
Nov 12, 20240.27400.28500.26600.27900.2790176,400
Nov 11, 20240.29100.30800.25000.27600.2760343,900
Nov 8, 20240.30200.32000.29300.29700.297088,200
Nov 7, 20240.30000.33000.27800.30200.3020325,900
Nov 6, 20240.27000.38000.27000.31800.31801,712,700
Nov 5, 20240.27200.29000.26000.26900.2690276,600
Nov 4, 20240.32500.32500.20100.27200.2720533,300
Nov 1, 20240.33200.33600.32000.32500.3250111,100
Oct 31, 20240.34700.35900.31200.33200.3320405,500
Oct 30, 20240.33000.37300.33000.34900.34901,237,800
Oct 29, 20240.35000.35000.32200.33400.3340335,400
Oct 28, 20240.35000.36500.34200.34300.3430391,100
Oct 25, 20240.34900.38000.33100.35000.3500549,900
Oct 24, 20240.37900.39500.34900.35000.3500363,300
Oct 23, 20240.45000.45000.36800.37200.3720835,100
Oct 22, 20240.53000.53000.44000.45200.4520850,700
Oct 21, 20240.53000.55000.47000.51800.51802,183,200
Oct 18, 20240.50000.74000.50000.53600.536015,873,100
Oct 17, 20240.52000.78900.48000.48000.480010,631,300
Oct 16, 20240.50101.27000.42600.62900.6290203,659,200
Oct 15, 20240.33600.37200.32300.34600.346013,461,500
Oct 14, 20240.34700.36000.31700.34800.3480382,400
Oct 11, 20240.32700.37000.32700.35800.3580725,900
Oct 10, 20240.39000.39600.36300.38300.38301,112,100
Oct 9, 20240.42000.43800.36200.42900.429039,019,500
Oct 8, 20240.34100.35500.30200.33700.3370304,600
Oct 7, 20240.38600.40300.33900.35600.356086,700
Oct 4, 20240.35900.40200.33100.39500.395093,800
Oct 3, 20240.34000.37000.29000.37000.3700195,900
Oct 2, 20240.40900.40900.33000.35000.35001,022,400
Oct 1, 20240.41000.43500.37100.43500.4350278,000
Sep 30, 20240.35100.42000.35000.40200.402063,300
Sep 27, 20240.38000.38000.32000.37000.370090,300
Sep 26, 20240.31000.48000.29000.37300.3730117,500
Sep 25, 20240.33000.33700.30000.31000.310075,700
Sep 24, 20240.36700.37600.32300.32300.323029,700
Sep 23, 20240.41000.41000.36000.36000.360034,700
Sep 20, 20240.38500.41100.37000.41100.411087,400
Sep 19, 20240.44000.45900.37000.39000.390039,700
Sep 18, 20240.44200.46600.40000.40000.400037,600
Sep 17, 20240.44900.51400.43100.43100.431028,300
Sep 16, 20240.47500.49200.43000.43000.430019,700
Sep 13, 20240.48600.48600.45000.47000.470032,600
Sep 12, 20240.51400.51400.45700.45700.457038,900
Sep 11, 20240.51500.51500.46100.48500.485070,800
Sep 10, 20240.44600.50000.44400.47000.470050,100
Sep 9, 20240.51200.51200.45100.46200.462085,400
Sep 6, 20240.51600.51600.45100.47200.472028,600
Sep 5, 20240.56000.56000.45000.49600.496024,400
Sep 4, 20240.46000.57700.45900.55900.559025,000
Sep 3, 20240.66500.69200.48200.50000.500047,400
Aug 30, 20240.58700.73500.55200.63800.638034,600
Aug 29, 20240.57000.64500.54200.55000.550024,800
Aug 28, 20240.64000.64000.54200.54200.542048,900
Aug 27, 20240.74200.74200.60000.65300.653064,800
Aug 26, 20240.74000.75000.70000.70600.7060114,800
Aug 23, 20240.68400.74000.68400.71600.716013,400
Aug 22, 20240.74900.74900.70000.70000.700021,600
Aug 21, 20240.84000.84000.68900.70000.700056,800
Aug 20, 20240.89000.89000.84900.84900.84909,400
Aug 19, 20240.90000.94600.81300.90000.900045,000
Aug 16, 20241.00001.00000.80700.95600.956046,100
Aug 15, 20241.04001.04000.97000.97000.970074,200
Aug 14, 20241.00001.07000.97001.00001.0000153,600
Aug 13, 20241.00001.06001.00001.00001.000024,800
Aug 12, 20241.00001.03001.00001.00001.000015,600
Aug 9, 20241.00001.05001.00001.05001.050017,900
Aug 8, 20241.05301.06001.01001.01001.010013,200
Aug 7, 20241.08301.10001.03001.08001.080016,600
Aug 6, 20241.02101.12001.01001.10001.100017,800
Aug 5, 20241.01001.12001.01001.12001.120027,100
Aug 2, 20241.05001.15001.01401.09001.090030,200
Aug 1, 20241.05001.10001.03201.05001.05005,600
Jul 31, 20241.05201.12001.05201.06001.06005,200
Jul 30, 20241.13001.15001.05001.11001.11006,800
Jul 29, 20241.05001.15001.05001.13001.130032,000
Jul 26, 20241.00001.01001.00001.00001.000031,500
Jul 25, 20241.00501.01001.00001.00001.000026,700
Jul 24, 20241.00001.07000.86901.00001.000081,600
Jul 23, 20241.08001.09000.95001.00001.000037,000
Jul 22, 20241.09001.23000.95901.08001.080030,200
Jul 19, 20241.13001.17001.06001.09001.090015,900
Jul 18, 20241.40001.40401.17001.17001.17007,100
Jul 17, 20241.59001.59001.40001.40001.400011,800
Jul 16, 20241.62001.62001.48001.52001.52007,800
Jul 15, 20241.80001.97001.61001.67001.67003,300
Jul 12, 20241.65001.83001.59001.83001.83008,800
Jul 11, 20241.37001.71001.37001.67001.67002,200
Jul 10, 20241.75001.85001.30001.53001.530010,600
Jul 9, 20241.49001.73001.49001.70001.70001,600
Jul 8, 20241.98001.98001.48001.52001.520012,800
Jul 5, 20241.91001.91001.53001.67001.67005,800
Jul 3, 20241.71301.74001.44001.74001.74006,600
Jul 2, 20241.80001.99001.65201.80001.800023,000
Jul 1, 20241.37001.97001.30001.64001.640034,600
Jun 28, 20241.28001.33001.22001.33001.33008,000
Jun 27, 20241.12001.23001.11001.22001.220010,500
Jun 26, 20241.32001.34001.11001.11001.110012,700
Jun 25, 20241.40001.48001.24001.25001.25007,700
Jun 24, 20241.50001.56001.41001.41001.41008,000
Jun 21, 20241.67001.67001.50001.53001.530023,200
Jun 20, 20241.85001.86001.49801.52001.52007,100
Jun 18, 20241.81001.81001.65001.66001.660016,600
Jun 17, 20242.00002.06001.83001.83001.83006,600
Jun 14, 20242.00002.19001.85501.99001.990012,900
Jun 13, 20242.11002.19002.00002.00002.00004,300
Jun 12, 20242.33002.33002.00002.09002.090021,800
Jun 11, 20242.46402.48002.14002.23502.235010,500
Jun 10, 20242.50002.60002.45002.50002.500014,800
Jun 7, 20242.50002.60002.50002.56002.56007,400
Jun 6, 20242.54002.65002.53002.59002.590011,800
Jun 5, 20242.55002.65002.43502.65002.65004,800
Jun 4, 20242.59002.64502.59002.60002.60005,000
Jun 3, 20242.49002.59002.34002.59002.590020,900
May 31, 20242.36002.60002.23002.49002.49006,200
May 30, 20242.56002.63302.45002.45002.450017,800
May 29, 20242.62002.65002.56302.63202.63204,200
May 28, 20242.65002.65002.43002.53002.53006,600
May 24, 20242.64002.65002.46002.57002.570085,600
May 23, 20242.52002.93002.41002.51002.510083,400
May 22, 20242.26502.55002.13002.50002.500028,700
May 21, 20242.34002.45002.23002.40002.40004,100
May 20, 20242.19002.30002.18002.30002.30002,700
May 17, 20242.08002.34002.05002.05002.050028,000
May 16, 20242.28002.28002.28002.28002.2800200
May 15, 20242.04702.36002.04702.33002.330014,900
May 14, 20242.08002.17802.02002.17002.17009,600
May 13, 20242.11002.18002.11002.18002.1800700
May 10, 20242.07002.08002.01002.05002.050016,700
May 9, 20242.26002.26002.10002.18002.18009,100
May 8, 20242.18202.28002.06002.06002.06005,900
May 7, 20242.09002.19002.05002.05002.05002,900
May 6, 20242.15002.25002.00002.02002.02006,900
May 3, 20242.05002.29001.82002.20002.20007,000
May 2, 20242.07102.07102.05002.05002.05001,600
May 1, 20242.44002.44001.87002.05002.05004,400
Apr 30, 20242.09902.10002.00002.00002.00003,300
Apr 29, 20242.15002.20002.00002.00002.000019,000
Apr 26, 20242.09002.09002.09002.09002.09001,600
Apr 25, 20242.09002.09002.09002.09002.09002,200
Apr 24, 20242.20002.35902.00002.01002.01008,400
Apr 23, 20242.20002.45002.20002.20002.20003,100
Apr 22, 20241.80002.07001.80002.07002.07002,900
Apr 19, 20242.08002.08001.74001.97501.975010,800
Apr 18, 20242.45702.45702.24502.24502.2450500
Apr 17, 20242.24102.24101.94002.20002.20006,700
Apr 16, 20242.29002.34002.11002.20002.200038,000
Apr 15, 20242.55002.55002.40502.41002.410012,800
Apr 12, 20242.50002.71402.46002.57002.57001,500
Apr 11, 20242.43002.65002.43002.45502.45502,200
Apr 10, 20242.63002.63002.47002.60002.60002,400
Apr 9, 20242.43002.60502.43002.47002.47001,900
Apr 8, 20242.75002.75002.69502.69502.695013,900
Apr 5, 20242.61002.94502.58002.66002.660012,100
Apr 4, 20242.41002.64002.41002.60002.60004,100
Apr 3, 20242.54002.88002.49102.88002.88001,800
Apr 2, 20242.58002.75002.47002.60002.60002,700
Apr 1, 20242.56002.81002.50002.50002.50001,800
Mar 28, 20242.80002.85002.55002.56002.56006,300
Mar 27, 20242.90002.90002.58002.58002.58005,400
Mar 26, 20242.89002.90002.69702.90002.90007,900
Mar 25, 20242.80002.80002.71002.73202.73205,400
Mar 22, 20242.80102.90002.67502.90002.90009,300
Mar 21, 20242.79003.00002.79002.90002.900021,700
Mar 20, 20242.45002.74002.45002.74002.740027,400
Mar 19, 20242.45002.73002.45002.45002.450011,300
Mar 18, 20242.55502.75002.45002.45002.45007,300
Mar 15, 20242.50002.50002.34002.45002.45004,100
Mar 14, 20242.31002.31002.31002.31002.3100300

Related Tickers

RAY Raytech Holding Limited
1.1599
-17.15%
 
DSY Big Tree Cloud Holdings Limited
1.2850
+8.02%
 
GROV Grove Collaborative Holdings, Inc.
1.6800
+0.60%
 
YSG Yatsen Holding Limited
5.13
+4.59%
 
EWCZ European Wax Center, Inc.
4.3750
+4.04%
 
SKIN The Beauty Health Company
1.3050
-2.61%
 
PHH Park Ha Biological Technology Co., Ltd.
8.43
+2.31%
 
GROVW Grove Collaborative Holdings, I
0.0193
+70.80%
 
TANH Tantech Holdings Ltd
2.9550
+5.54%
 
HRP.WA Harper Hygienics S.A.
4.4850
-0.11%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.