Australia markets open in 2 hours 57 minutes

Longeveron Inc. (LGVN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.7000-0.1100 (-2.89%)
At close: 04:00PM EDT
3.8400 +0.14 (+3.78%)
After hours: 07:25PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20223.78003.98003.51003.70003.7000268,000
29 Sept 20224.01004.14003.55003.81003.8100665,800
28 Sept 20224.78004.81003.93004.27004.27005,224,700
27 Sept 20224.13004.20003.95004.03004.0300112,800
26 Sept 20224.05004.28003.97504.13004.1300148,300
23 Sept 20224.04004.07003.89004.04004.040039,100
22 Sept 20224.16004.32003.82003.97003.9700363,600
21 Sept 20224.26004.34004.13004.16004.1600102,300
20 Sept 20224.48004.48004.11004.23004.2300281,900
19 Sept 20224.68004.69004.40004.45004.450074,500
16 Sept 20224.67004.67004.45004.56004.5600101,700
15 Sept 20224.75004.90004.63604.73004.730058,700
14 Sept 20224.83004.93504.72104.89004.890038,600
13 Sept 20225.09005.09004.78004.87004.8700108,000
12 Sept 20225.06005.22005.03005.22005.220060,500
09 Sept 20224.97005.21004.88905.08005.0800354,600
08 Sept 20224.78005.00004.71004.93004.930089,100
07 Sept 20224.62004.91004.58004.80004.8000143,700
06 Sept 20224.59004.78004.46904.67004.6700167,600
02 Sept 20224.80004.89004.44004.59004.5900191,200
01 Sept 20224.78004.95004.42004.84004.8400464,100
31 Aug 20225.54005.60004.65804.78504.78503,336,300
30 Aug 20225.44005.44004.95005.19005.1900109,700
29 Aug 20225.13005.46205.13005.31005.3100170,800
26 Aug 20225.30005.65005.11005.20005.2000299,600
25 Aug 20225.31005.65005.06005.30005.3000556,100
24 Aug 20225.13005.35005.01005.20005.2000206,700
23 Aug 20225.14005.49004.95005.09005.0900183,500
22 Aug 20225.20005.23004.86505.14005.1400202,200
19 Aug 20225.44005.44005.20005.28005.2800173,500
18 Aug 20226.04006.50005.46005.57005.5700731,300
17 Aug 20225.85006.72005.85006.02006.0200837,800
16 Aug 20226.15006.17505.89005.90005.9000131,600
15 Aug 20226.00006.27005.90006.17006.1700107,600
12 Aug 20225.95006.30005.85005.95005.9500220,900
11 Aug 20226.13006.41005.88005.94005.9400207,300
10 Aug 20226.07006.20005.83006.10006.1000119,500
09 Aug 20226.05006.14005.77006.01006.0100444,400
08 Aug 20226.08006.42006.06006.10006.1000199,100
05 Aug 20226.65006.72005.95006.05006.0500349,800
04 Aug 20226.26007.05006.26006.77006.7700887,900
03 Aug 20226.24006.24006.00006.10006.1000102,600
02 Aug 20226.05006.24005.93006.08006.080046,700
01 Aug 20226.18006.27006.01006.09006.090052,100
29 July 20226.21006.32506.10006.23006.230035,400
28 July 20226.04006.45006.00006.18006.180057,300
27 July 20226.22006.23005.84006.04006.0400253,600
26 July 20226.04006.38006.04006.13006.130036,100
25 July 20226.11006.26006.05006.05006.050066,100
22 July 20226.37006.40006.00506.16006.160048,200
21 July 20226.37006.56406.28006.37006.370040,400
20 July 20226.42006.60006.28006.37006.370054,900
19 July 20226.29006.45006.19006.43006.430039,900
18 July 20226.34006.61006.24206.29006.290075,800
15 July 20226.15006.44006.11006.32006.320041,100
14 July 20226.42006.42006.10006.15006.150087,400
13 July 20226.71007.00006.51006.66006.660097,500
12 July 20226.85006.99006.50306.61006.6100139,800
11 July 20227.00007.25006.72006.98006.980084,900
08 July 20227.42007.60906.90007.24007.2400224,100
07 July 20226.23007.50006.18007.38007.3800708,800
06 July 20226.37006.59106.02006.09006.090058,600
05 July 20225.69006.63005.69006.47006.4700106,400
01 July 20225.96005.96005.70005.94005.940019,300
30 June 20226.06006.06005.67005.93005.930054,600
29 June 20226.18006.18005.83006.10006.100053,800
28 June 20226.34006.45005.86006.08006.0800157,000
27 June 20226.75006.76006.32006.37006.370082,000
24 June 20226.24006.87006.24006.79006.7900138,900
23 June 20226.19006.40006.00006.37006.370083,800
22 June 20226.00006.44806.00006.03006.030058,500
21 June 20225.93006.25305.90006.00006.0000110,800
17 June 20226.28006.61506.02006.02006.020090,500
16 June 20226.60006.60006.22006.29006.290085,400
15 June 20226.73006.96006.68006.88006.880048,200
14 June 20226.66006.68306.40006.63006.630040,500
13 June 20226.92006.99006.50006.63006.6300110,900
10 June 20227.01007.21606.77007.17007.1700105,200
09 June 20227.55007.55007.06007.17007.1700105,100
08 June 20227.43007.85007.34207.42007.4200143,500
07 June 20227.64008.20007.32107.41007.4100202,900
06 June 20228.73008.73007.80807.86007.8600144,800
03 June 20228.06008.79407.90008.73008.7300215,700
02 June 20227.73008.27007.57008.07008.070080,100
01 June 20228.12008.24007.74107.85007.850093,800
31 May 20227.98008.70007.70008.17008.1700353,000
27 May 20227.75008.17507.62708.05008.0500154,200
26 May 20227.63508.20007.43007.65007.6500207,300
25 May 20227.26007.88007.26007.85007.8500134,600
24 May 20227.83007.84007.36007.52007.5200122,900
23 May 20228.25008.30007.70007.88007.8800156,900
20 May 20229.20009.20007.83008.19008.1900285,700
19 May 20228.20008.44508.00508.16008.160079,800
18 May 20228.91009.28708.16608.39008.3900245,900
17 May 20228.13009.34008.08009.12009.1200308,300
16 May 20227.73008.25007.59207.94007.9400128,000
13 May 20227.20008.35007.20008.00008.0000869,400
12 May 20227.03007.54007.01007.22007.2200219,300
11 May 20227.59007.72006.90007.01007.0100285,000
10 May 20227.78008.10507.40007.84007.8400318,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...