Australia markets close in 3 hours 51 minutes

Longeveron Inc. (LGVN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.70+0.12 (+1.82%)
At close: 04:00PM EST
6.37 -0.33 (-4.93%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20226.086.795.626.706.70622,620
21 Jan 20227.097.236.506.586.58395,800
20 Jan 20227.558.007.267.327.32585,000
19 Jan 20228.518.607.397.427.42493,000
18 Jan 20228.709.068.258.398.39543,600
14 Jan 20228.469.468.459.089.08778,700
13 Jan 20229.269.498.708.818.81723,000
12 Jan 20229.9410.119.109.119.11610,800
11 Jan 20229.2810.409.2610.1410.141,027,300
10 Jan 20229.369.798.919.569.56945,800
07 Jan 20229.9510.369.439.699.691,089,200
06 Jan 202211.2611.349.3110.0010.001,933,700
05 Jan 202214.3714.7911.8111.8611.8614,668,100
04 Jan 202211.9712.1211.2011.6011.60964,400
03 Jan 202211.8712.4511.1312.0912.091,298,900
31 Dec 202112.2212.8411.6412.0712.071,219,600
30 Dec 202111.9813.9811.4012.6712.675,179,000
29 Dec 202112.4313.1711.5111.9211.921,546,900
28 Dec 202113.8415.1512.0912.2112.216,505,100
27 Dec 202113.5613.6512.0412.4712.471,248,200
23 Dec 202116.2516.4013.6013.7013.703,368,600
22 Dec 202117.6418.2916.5016.8916.891,403,100
21 Dec 202117.3619.2516.0017.6617.664,070,400
20 Dec 202116.3517.6915.7515.7815.78817,700
17 Dec 202115.6617.7415.2217.3917.391,393,700
16 Dec 202117.2417.6015.6515.9715.971,302,500
15 Dec 202117.6217.9515.7117.3317.331,365,400
14 Dec 202117.6919.1917.2817.7217.721,538,500
13 Dec 202119.1319.6017.2318.2418.242,327,100
10 Dec 202120.8520.8519.0319.4319.431,678,100
09 Dec 202122.3824.9818.9019.0619.065,455,200
08 Dec 202119.5823.7119.3021.9021.907,331,000
07 Dec 202120.0421.4718.6319.5819.582,040,400
06 Dec 202118.8024.4116.7120.2520.2513,398,900
03 Dec 202124.6326.0020.0120.1220.1228,585,200
02 Dec 202119.5521.5017.6518.0018.003,405,200
01 Dec 202123.9925.6620.1520.4320.436,476,900
30 Nov 202126.3031.4020.7426.2626.2611,569,500
29 Nov 202131.8035.7525.3626.2526.2513,977,600
26 Nov 202134.5440.8029.5230.6730.6720,797,800
24 Nov 202118.1345.0017.3642.3042.3099,952,200
23 Nov 202123.1825.5014.5017.2217.2224,795,600
22 Nov 20218.7128.528.3128.2028.20128,664,400
19 Nov 202111.8114.758.9510.0310.03102,959,700
18 Nov 20213.728.903.696.876.87278,500,800
17 Nov 20213.133.132.842.922.92132,700
16 Nov 20213.323.333.073.133.13100,400
15 Nov 20213.403.493.263.293.2972,800
12 Nov 20213.513.583.383.403.4058,700
11 Nov 20213.583.583.443.463.4636,400
10 Nov 20213.483.583.383.523.5259,600
09 Nov 20213.733.733.363.503.50126,200
08 Nov 20213.993.993.633.723.72121,000
05 Nov 20214.134.153.803.903.90191,900
04 Nov 20213.884.323.864.264.26446,300
03 Nov 20213.833.953.803.863.86133,800
02 Nov 20213.563.993.503.793.79137,300
01 Nov 20213.433.493.333.493.4941,100
29 Oct 20213.443.513.393.453.4533,600
28 Oct 20213.553.553.403.493.4931,000
27 Oct 20213.473.523.323.493.4991,500
26 Oct 20213.633.633.393.463.4635,100
25 Oct 20213.383.523.353.523.5233,700
22 Oct 20213.543.543.283.373.3797,200
21 Oct 20213.773.833.473.563.56128,000
20 Oct 20213.763.853.723.793.7941,400
19 Oct 20213.833.933.683.813.8135,000
18 Oct 20214.094.093.763.823.8275,500
15 Oct 20214.164.163.903.983.98113,800
14 Oct 20214.064.243.934.104.10298,400
13 Oct 20213.743.893.673.813.81206,800
12 Oct 20213.413.753.413.593.59292,700
11 Oct 20213.413.483.293.453.4529,300
08 Oct 20213.393.483.303.423.4230,600
07 Oct 20213.283.403.213.353.3563,400
06 Oct 20213.383.383.203.293.2979,200
05 Oct 20213.433.543.363.433.4366,400
04 Oct 20213.613.613.363.383.3880,200
01 Oct 20213.523.683.523.653.6589,600
30 Sept 20213.533.653.413.533.53158,400
29 Sept 20213.744.103.383.583.58483,900
28 Sept 20213.743.763.553.763.76114,400
27 Sept 20213.693.803.563.763.7674,600
24 Sept 20213.633.703.593.703.7027,700
23 Sept 20213.553.703.503.703.7097,700
22 Sept 20213.443.593.443.543.5483,200
21 Sept 20213.513.553.363.443.4466,500
20 Sept 20213.543.663.433.483.4890,300
17 Sept 20213.633.683.523.623.6218,500
16 Sept 20213.713.713.523.593.5931,300
15 Sept 20213.513.753.413.663.66162,500
14 Sept 20213.613.673.443.493.49178,900
13 Sept 20213.803.803.613.683.6861,900
10 Sept 20213.883.903.713.733.7376,300
09 Sept 20213.744.003.643.903.90721,500
08 Sept 20213.703.743.593.633.6325,900
07 Sept 20213.693.803.603.743.7468,600
03 Sept 20213.683.793.543.743.74118,800
02 Sept 20213.503.793.503.653.65121,600
01 Sept 20213.493.593.363.583.5832,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...