Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Longeveron Inc. (LGVN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

2.2900

-0.0300

(-1.29%)

At close: 04:00PM EDT

2.2200

-0.07

(-3.06%)

Pre-market:

05:02AM EDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	2.3600	2.3600	2.2500	2.2900	2.2900	54,100
29 Sept 2023	2.3100	2.3600	2.2600	2.3400	2.3400	34,000
28 Sept 2023	2.2100	2.3800	2.2100	2.2800	2.2800	65,800
27 Sept 2023	2.2300	2.3000	2.2000	2.2700	2.2700	24,100
26 Sept 2023	2.1400	2.2800	2.1400	2.2300	2.2300	36,900
25 Sept 2023	2.1800	2.2440	2.1330	2.1500	2.1500	31,300
22 Sept 2023	2.2500	2.2600	2.1200	2.1800	2.1800	36,300
21 Sept 2023	2.1500	2.3500	2.1400	2.2900	2.2900	61,800
20 Sept 2023	2.1800	2.2100	2.1400	2.1500	2.1500	21,800
19 Sept 2023	2.2900	2.2900	2.1300	2.2000	2.2000	85,400
18 Sept 2023	2.2100	2.3200	2.1700	2.1700	2.1700	80,400
15 Sept 2023	2.3200	2.3900	2.2000	2.3300	2.3300	87,300
14 Sept 2023	2.3100	2.3800	2.3100	2.3300	2.3300	33,300
13 Sept 2023	2.3800	2.5420	2.3200	2.3200	2.3200	66,400
12 Sept 2023	2.3700	2.6800	2.3700	2.4300	2.4300	141,600
11 Sept 2023	2.4000	2.4630	2.3000	2.4300	2.4300	101,800
08 Sept 2023	2.3600	2.5100	2.3560	2.4100	2.4100	95,700
07 Sept 2023	2.3000	2.4640	2.3000	2.4000	2.4000	130,200
06 Sept 2023	2.4700	2.4910	2.2300	2.3400	2.3400	207,400
05 Sept 2023	2.8600	2.8600	2.5100	2.5600	2.5600	423,900
01 Sept 2023	3.0100	3.0100	2.5630	2.6400	2.6400	442,300
31 Aug 2023	2.8000	3.5600	2.5310	2.8100	2.8100	4,325,500
30 Aug 2023	2.3500	2.5050	2.3000	2.4400	2.4400	50,600
29 Aug 2023	2.2800	2.4500	2.2640	2.3600	2.3600	25,200
28 Aug 2023	2.6090	2.7400	2.3000	2.3000	2.3000	31,500
25 Aug 2023	2.5200	2.6700	2.5000	2.6000	2.6000	21,800
24 Aug 2023	2.7400	2.7400	2.4800	2.5200	2.5200	26,700
23 Aug 2023	2.7900	2.7900	2.6700	2.7400	2.7400	17,000
22 Aug 2023	2.6200	2.7700	2.5900	2.7700	2.7700	85,300
21 Aug 2023	2.7900	2.8500	2.4500	2.5600	2.5600	74,300
18 Aug 2023	2.8400	2.8800	2.7300	2.7900	2.7900	12,800
17 Aug 2023	2.8720	2.9200	2.7200	2.7830	2.7830	31,700
16 Aug 2023	2.9300	2.9900	2.8000	2.8600	2.8600	56,500
15 Aug 2023	3.0300	3.1000	2.9300	2.9300	2.9300	36,500
14 Aug 2023	3.1800	3.1800	3.0100	3.0400	3.0400	83,400
11 Aug 2023	3.1100	3.3000	3.1100	3.2700	3.2700	15,200
10 Aug 2023	3.2400	3.2500	3.0700	3.2500	3.2500	16,200
09 Aug 2023	3.3600	3.4100	3.2000	3.2400	3.2400	17,300
08 Aug 2023	3.2400	3.3500	3.2100	3.3000	3.3000	25,400
07 Aug 2023	3.3500	3.4700	3.2800	3.2800	3.2800	37,500
04 Aug 2023	3.3500	3.4900	3.3500	3.3600	3.3600	16,700
03 Aug 2023	3.4450	3.5400	3.3800	3.3900	3.3900	20,200
02 Aug 2023	3.3500	3.5200	3.3500	3.4800	3.4800	18,900
01 Aug 2023	3.4500	3.4500	3.3000	3.3500	3.3500	11,500
31 July 2023	3.3700	3.4000	3.2800	3.3100	3.3100	15,100
28 July 2023	3.3700	3.3700	3.2500	3.3300	3.3300	11,100
27 July 2023	3.3000	3.4000	3.2350	3.3500	3.3500	10,600
26 July 2023	3.2600	3.3500	3.2140	3.3500	3.3500	13,300
25 July 2023	3.3200	3.3900	3.2000	3.2200	3.2200	11,600
24 July 2023	3.4300	3.4300	3.3100	3.3600	3.3600	19,100
21 July 2023	3.4600	3.5400	3.3600	3.3800	3.3800	19,300
20 July 2023	3.4400	3.6500	3.4000	3.4600	3.4600	40,100
19 July 2023	3.4600	3.5090	3.3900	3.4300	3.4300	17,000
18 July 2023	3.5600	3.5600	3.3900	3.4500	3.4500	14,300
17 July 2023	3.5700	3.7500	3.5000	3.5300	3.5300	48,600
14 July 2023	3.3600	3.6200	3.3600	3.5900	3.5900	33,900
13 July 2023	3.4000	3.4700	3.2900	3.3500	3.3500	32,800
12 July 2023	3.3100	3.3500	3.2100	3.2860	3.2860	27,800
11 July 2023	3.1800	3.3500	3.1400	3.2800	3.2800	20,800
10 July 2023	3.1400	3.2400	3.1100	3.1500	3.1500	16,200
07 July 2023	3.0400	3.2100	3.0400	3.1000	3.1000	15,100
06 July 2023	3.1800	3.3000	3.0000	3.0000	3.0000	135,700
05 July 2023	3.3300	3.3900	3.1500	3.1800	3.1800	18,100
03 July 2023	3.3100	3.3800	3.2500	3.2500	3.2500	25,600
30 June 2023	3.4100	3.4300	3.3200	3.3800	3.3800	37,000
29 June 2023	3.4500	3.6300	3.2600	3.3900	3.3900	184,800
28 June 2023	3.4000	3.6300	3.2800	3.4300	3.4300	171,400
27 June 2023	3.6500	3.6900	3.3980	3.4000	3.4000	50,400
26 June 2023	3.7800	3.7800	3.6100	3.6110	3.6110	12,900
23 June 2023	3.7200	3.7800	3.6600	3.7500	3.7500	10,200
22 June 2023	3.6000	3.7800	3.6000	3.7000	3.7000	18,400
21 June 2023	3.7000	3.7690	3.5000	3.5900	3.5900	26,100
20 June 2023	3.9100	3.9100	3.6900	3.7300	3.7300	20,400
16 June 2023	3.6300	4.0000	3.5300	4.0000	4.0000	59,600
15 June 2023	3.5100	3.6600	3.5100	3.5400	3.5400	18,600
14 June 2023	3.7700	3.8300	3.6000	3.6200	3.6200	15,800
13 June 2023	3.7500	3.8600	3.7300	3.7800	3.7800	53,500
12 June 2023	3.5000	3.6700	3.4600	3.6600	3.6600	20,300
09 June 2023	3.4500	3.5900	3.4200	3.4200	3.4200	23,000
08 June 2023	3.5300	3.6400	3.4000	3.4900	3.4900	53,700
07 June 2023	3.4900	3.6100	3.4500	3.5100	3.5100	41,200
06 June 2023	3.2800	3.5000	3.2800	3.5000	3.5000	31,100
05 June 2023	3.2500	3.5500	3.1900	3.4300	3.4300	73,500
02 June 2023	3.2200	3.3000	3.2000	3.2500	3.2500	13,100
01 June 2023	2.9900	3.2200	2.9900	3.1600	3.1600	23,000
31 May 2023	3.0100	3.0850	2.9500	2.9600	2.9600	7,600
30 May 2023	3.0500	3.2100	3.0000	3.0100	3.0100	18,700
26 May 2023	3.1300	3.2300	2.9500	3.0900	3.0900	22,300
25 May 2023	3.3700	3.3700	3.0700	3.1000	3.1000	17,300
24 May 2023	3.4100	3.4300	3.2500	3.2800	3.2800	18,200
23 May 2023	3.2700	3.3950	3.2600	3.3650	3.3650	25,700
22 May 2023	3.3600	3.3950	3.2200	3.2700	3.2700	33,400
19 May 2023	3.2500	3.3300	3.2100	3.3000	3.3000	29,800
18 May 2023	3.0800	3.2400	3.0800	3.1700	3.1700	28,200
17 May 2023	3.0400	3.0700	2.9250	3.0400	3.0400	44,600
16 May 2023	3.2200	3.2300	2.8500	2.9800	2.9800	104,800
15 May 2023	3.2700	3.3800	3.1100	3.2400	3.2400	114,200
12 May 2023	3.4700	3.5000	3.1900	3.3000	3.3000	178,300
11 May 2023	3.4200	3.7700	3.3850	3.4500	3.4500	302,900
10 May 2023	3.8200	3.8800	3.3700	3.4100	3.4100	555,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6314-0.0054(-0.84%)

ASX 2006,943.40-89.80(-1.28%)

OIL88.91+0.09(+0.10%)

GOLD1,842.20-5.00(-0.27%)

Bitcoin AUD43,714.11-1,153.84(-2.57%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Longeveron Inc. (LGVN)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6314
-0.0054(-0.84%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
88.91
+0.09(+0.10%)

GOLD
1,842.20
-5.00(-0.27%)

Bitcoin AUD
43,714.11
-1,153.84(-2.57%)