Australia markets closed

Longeveron Inc. (LGVN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.02+0.12 (+2.03%)
At close: 04:00PM EDT
6.01 -0.01 (-0.17%)
Pre-market: 09:04AM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20225.856.725.856.026.02830,800
16 Aug 20226.156.185.895.905.90131,600
15 Aug 20226.006.275.906.176.17107,600
12 Aug 20225.956.305.855.955.95220,900
11 Aug 20226.136.415.885.945.94207,300
10 Aug 20226.076.205.836.106.10119,500
09 Aug 20226.056.145.776.016.01444,400
08 Aug 20226.086.426.066.106.10199,100
05 Aug 20226.656.725.956.056.05348,300
04 Aug 20226.267.056.266.776.77887,900
03 Aug 20226.246.246.006.106.10102,600
02 Aug 20226.056.245.936.086.0846,700
01 Aug 20226.186.276.016.096.0952,100
29 July 20226.216.326.106.236.2335,400
28 July 20226.046.456.006.186.1857,300
27 July 20226.226.235.846.046.04253,600
26 July 20226.046.386.046.136.1336,100
25 July 20226.116.266.056.056.0566,100
22 July 20226.376.406.016.166.1648,200
21 July 20226.376.566.286.376.3740,400
20 July 20226.426.606.286.376.3754,900
19 July 20226.296.456.196.436.4339,900
18 July 20226.346.616.246.296.2975,800
15 July 20226.156.446.116.326.3241,100
14 July 20226.426.426.106.156.1587,400
13 July 20226.717.006.516.666.6697,500
12 July 20226.856.996.506.616.61139,800
11 July 20227.007.256.726.986.9884,900
08 July 20227.427.616.907.247.24220,700
07 July 20226.237.506.187.387.38708,800
06 July 20226.376.596.026.096.0958,600
05 July 20225.696.635.696.476.47106,400
01 July 20225.965.965.705.945.9419,300
30 June 20226.066.065.675.935.9354,600
29 June 20226.186.185.836.106.1053,800
28 June 20226.346.455.866.086.08157,000
27 June 20226.756.766.326.376.3782,000
24 June 20226.246.876.246.796.79138,500
23 June 20226.196.406.006.376.3783,800
22 June 20226.006.456.006.036.0358,500
21 June 20225.936.255.906.006.00110,800
17 June 20226.286.616.026.026.0290,500
16 June 20226.606.606.226.296.2985,400
15 June 20226.736.966.686.886.8848,200
14 June 20226.666.686.406.636.6340,500
13 June 20226.926.996.506.636.63110,900
10 June 20227.017.226.777.177.17105,200
09 June 20227.557.557.067.177.17105,100
08 June 20227.437.857.347.427.42143,500
07 June 20227.648.207.327.417.41202,900
06 June 20228.738.737.817.867.86144,800
03 June 20228.068.797.908.738.73215,700
02 June 20227.738.277.578.078.0780,100
01 June 20228.128.247.747.857.8593,800
31 May 20227.988.707.708.178.17353,000
27 May 20227.758.187.638.058.05154,200
26 May 20227.648.207.437.657.65207,300
25 May 20227.267.887.267.857.85134,600
24 May 20227.837.847.367.527.52122,900
23 May 20228.258.307.707.887.88156,900
20 May 20229.209.207.838.198.19285,700
19 May 20228.208.448.018.168.1679,800
18 May 20228.919.298.178.398.39245,900
17 May 20228.139.348.089.129.12308,300
16 May 20227.738.257.597.947.94128,000
13 May 20227.208.357.208.008.00869,400
12 May 20227.037.547.017.227.22219,300
11 May 20227.597.726.907.017.01285,000
10 May 20227.788.107.407.847.84318,200
09 May 20228.268.307.727.977.97251,600
06 May 20228.728.978.138.378.37305,500
05 May 20229.019.298.658.768.76525,900
04 May 20229.749.778.759.219.21628,600
03 May 20229.7510.029.429.779.77357,200
02 May 202210.4410.589.419.789.78785,300
29 Apr 202210.1110.759.9510.0210.02296,800
28 Apr 202210.7910.799.7210.1910.19480,000
27 Apr 202210.2211.1810.1210.8410.84574,900
26 Apr 202212.2212.9510.0910.4110.411,785,700
25 Apr 202212.1113.1711.6112.3212.322,235,800
22 Apr 202210.8512.9010.8512.3612.363,118,200
21 Apr 202211.4512.6010.7211.4011.401,795,900
20 Apr 202210.1313.869.7811.6811.6814,112,500
19 Apr 20229.1610.399.1510.1810.181,336,800
18 Apr 20229.6410.039.069.369.36709,600
14 Apr 20229.1410.488.809.819.811,956,500
13 Apr 20229.9810.219.099.349.342,392,900
12 Apr 20228.9910.498.989.989.981,835,700
11 Apr 20229.729.728.778.938.931,271,200
08 Apr 202210.2311.069.409.569.562,175,200
07 Apr 202210.6911.7410.4610.5310.532,627,000
06 Apr 202211.0011.6910.5110.9610.963,026,400
05 Apr 202212.1715.4911.4111.6011.6023,452,900
04 Apr 202214.1514.5012.6012.8512.8512,854,000
01 Apr 202215.5916.7713.5215.6115.6182,029,200
31 Mar 20229.3914.248.8413.8013.80137,366,900
30 Mar 20227.027.726.696.726.721,567,300
29 Mar 20226.787.526.576.966.96834,700
28 Mar 20226.826.926.386.676.67357,500
25 Mar 20227.057.056.616.746.74261,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...