Dark

LGVN
Longeveron Inc. Common Stock
stock NASDAQ

At Close

Nov 3, 2025 3:59:30 PM EST

0.8230USD-1.295%(-0.0108)303,185

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Nov 4, 2025 8:14:30 AM EST

0.8201USD-0.352%(-0.0029)750

After-hours

Nov 3, 2025 4:48:30 PM EST

0.8201USD-0.352%(-0.0029)2,648

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-03	0.8300	0.839900	0.823000	0.8230	-1.295%	303,185	0.000%
2025-10-31	0.8200	0.850000	0.811000	0.8338	-0.418%	234,798	-1.295%
2025-10-30	0.8616	0.861600	0.825200	0.8373	-5.720%	225,321	-1.708%
2025-10-29	0.9250	0.925000	0.860100	0.8881	-4.392%	367,318	-7.330%
2025-10-28	0.9200	0.930200	0.914200	0.9289	+1.298%	305,069	-11.401%
2025-10-27	0.9233	0.939900	0.900000	0.9170	-0.326%	554,150	-10.251%
2025-10-24	0.8668	0.939900	0.850000	0.9200	+8.235%	959,917	-10.543%
2025-10-23	0.8100	0.854000	0.800900	0.8500	+2.546%	304,528	-3.176%
2025-10-22	0.8490	0.850000	0.800600	0.8289	-1.216%	449,527	-0.712%
2025-10-21	0.8100	0.849900	0.800300	0.8391	+4.158%	360,231	-1.919%
2025-10-20	0.8005	0.825000	0.780100	0.8056	+3.521%	251,598	+2.160%
2025-10-17	0.8200	0.820000	0.749400	0.7782	-5.958%	622,167	+5.757%
2025-10-16	0.8327	0.890000	0.809900	0.8275	-0.779%	523,142	-0.544%
2025-10-15	0.7990	0.835100	0.799000	0.8340	+4.250%	356,316	-1.319%
2025-10-14	0.7990	0.829899	0.790001	0.8000	-0.012%	421,824	+2.875%
2025-10-13	0.8100	0.845000	0.775000	0.8001	-1.538%	428,725	+2.862%
2025-10-10	0.8800	0.890000	0.796400	0.8126	-8.170%	677,434	+1.280%
2025-10-09	0.9900	0.990000	0.861800	0.8849	-4.562%	1,180,007	-6.995%
2025-10-08	0.8100	0.940000	0.810000	0.9272	+14.611%	2,218,910	-11.238%
2025-10-07	0.7846	0.820000	0.780000	0.8090	+2.340%	459,645	+1.731%
2025-10-06	0.8000	0.800000	0.773100	0.7905	+0.279%	177,360	+4.111%
2025-10-03	0.7900	0.800000	0.770000	0.7883	+3.019%	489,951	+4.402%
2025-10-02	0.7500	0.770000	0.750000	0.7652	+3.071%	184,073	+7.554%
2025-10-01	0.7500	0.760000	0.737000	0.7424	-1.027%	161,179	+10.857%
2025-09-30	0.7533	0.778000	0.733200	0.7501	-2.610%	389,870	+9.719%
2025-09-29	0.7829	0.795399	0.758900	0.7702	-3.592%	313,381	+6.855%
2025-09-26	0.7800	0.820000	0.772000	0.7989	+0.668%	412,343	+3.017%
2025-09-25	0.7897	0.800000	0.770000	0.7936	-0.302%	216,079	+3.705%
2025-09-24	0.7900	0.800000	0.785100	0.7960	+2.445%	267,940	+3.392%
2025-09-23	0.7600	0.798900	0.760000	0.7770	+0.962%	359,517	+5.920%
2025-09-22	0.7700	0.800000	0.761200	0.7696	-1.962%	380,916	+6.939%
2025-09-19	0.7645	0.807900	0.753100	0.7850	+1.948%	294,714	+4.841%
2025-09-18	0.7408	0.790000	0.740800	0.7700	+2.530%	253,739	+6.883%
2025-09-17	0.7494	0.771500	0.745000	0.7510	+0.214%	277,412	+9.587%
2025-09-16	0.7600	0.771700	0.740800	0.7494	-1.069%	322,283	+9.821%
2025-09-15	0.7800	0.798000	0.742300	0.7575	-3.822%	591,822	+8.647%
2025-09-12	0.7750	0.799300	0.765000	0.7876	-0.931%	328,865	+4.495%
2025-09-11	0.7859	0.820000	0.785600	0.7950	-0.625%	323,020	+3.522%
2025-09-10	0.8240	0.830000	0.780000	0.8000	-2.439%	419,369	+2.875%
2025-09-09	0.8400	0.847400	0.799900	0.8200	-3.382%	462,466	+0.366%
2025-09-08	0.7900	0.850000	0.770000	0.8487	+7.186%	678,695	-3.028%
2025-09-05	0.7561	0.799702	0.735000	0.7918	+5.841%	394,147	+3.940%
2025-09-04	0.8150	0.820000	0.720000	0.7481	-8.310%	780,001	+10.012%
2025-09-03	0.8228	0.830100	0.802500	0.8159	-0.730%	175,649	+0.870%
2025-09-02	0.8087	0.835000	0.800101	0.8219	-0.749%	240,801	+0.134%
2025-08-29	0.8400	0.866000	0.820000	0.8281	-0.217%	397,039	-0.616%
2025-08-28	0.8100	0.850000	0.809000	0.8299	+1.023%	546,544	-0.831%
2025-08-27	0.8007	0.840000	0.800700	0.8215	+0.428%	314,559	+0.183%
2025-08-26	0.7929	0.840000	0.780000	0.8180	+4.966%	478,193	+0.611%
2025-08-25	0.8000	0.801500	0.765000	0.7793	-2.563%	422,062	+5.608%
2025-08-22	0.7967	0.819999	0.790000	0.7998	-0.025%	558,090	+2.901%
2025-08-21	0.7960	0.810700	0.780000	0.8000	0.000%	330,152	+2.875%
2025-08-20	0.8100	0.846500	0.780000	0.8000	-3.358%	382,572	+2.875%
2025-08-19	0.8200	0.869272	0.800001	0.8278	+2.324%	997,272	-0.580%
2025-08-18	0.7500	0.812500	0.725000	0.8090	+6.447%	1,028,124	+1.731%
2025-08-15	0.7800	0.780000	0.740000	0.7600	+0.636%	688,017	+8.289%
2025-08-14	0.8600	0.860000	0.740000	0.7552	-12.186%	1,968,088	+8.978%
2025-08-13	0.6964	0.940000	0.690000	0.8600	+26.378%	19,465,557	-4.302%
2025-08-12	0.7000	0.705900	0.672500	0.6805	-2.129%	665,395	+20.940%
2025-08-11	0.6800	0.708700	0.660000	0.6953	+2.567%	2,373,137	+18.366%
2025-08-08	1.2600	1.270000	0.633000	0.6779	-46.622%	8,598,913	+21.404%
2025-08-07	1.5200	1.520000	1.260000	1.2700	-15.050%	501,710	-35.197%
2025-08-06	1.5800	1.580000	1.450100	1.4950	-3.548%	220,300	-44.950%
2025-08-05	1.5300	1.590000	1.530000	1.5500	-9.357%	242,745	-46.903%
2025-08-04	1.6500	1.750000	1.608000	1.7100	+4.587%	215,266	-51.871%
2025-08-01	1.5800	1.650000	1.550100	1.6350	+0.926%	121,103	-49.664%
2025-07-31	1.5800	1.665000	1.550000	1.6200	+2.532%	162,929	-49.198%
2025-07-30	1.5700	1.630000	1.540000	1.5800	+1.282%	105,396	-47.911%
2025-07-29	1.7000	1.700000	1.540000	1.5600	-4.878%	190,833	-47.244%
2025-07-28	1.6900	1.710000	1.640000	1.6400	-1.796%	156,021	-49.817%
2025-07-25	1.6900	1.723600	1.640000	1.6700	-1.183%	118,342	-50.719%
2025-07-24	1.7600	1.760000	1.650000	1.6900	-2.874%	231,647	-51.302%
2025-07-23	1.7200	1.760000	1.650000	1.7400	+4.192%	276,135	-52.701%
2025-07-22	1.6600	1.697700	1.580000	1.6700	-0.595%	281,500	-50.719%
2025-07-21	1.6600	1.800000	1.560000	1.6800	+10.526%	1,785,539	-51.012%
2025-07-18	1.5900	1.630000	1.430000	1.5200	-1.299%	322,500	-45.855%
2025-07-17	1.4400	1.560000	1.440000	1.5400	+5.479%	195,018	-46.558%
2025-07-16	1.4600	1.490000	1.440000	1.4600	-0.680%	110,300	-43.630%
2025-07-15	1.4100	1.520000	1.410000	1.4700	+3.521%	269,332	-44.014%
2025-07-14	1.4300	1.442000	1.380000	1.4200	0.000%	245,353	-42.042%
2025-07-11	1.5000	1.550000	1.364900	1.4200	-5.333%	559,680	-42.042%
2025-07-10	1.4900	1.568800	1.420000	1.5000	0.000%	228,597	-45.133%
2025-07-09	1.6500	1.720000	1.490600	1.5000	-9.639%	1,001,319	-45.133%
2025-07-08	1.4700	1.720000	1.320000	1.6600	+28.682%	10,263,583	-50.422%
2025-07-07	1.3000	1.367100	1.290000	1.2900	-1.527%	124,544	-36.202%
2025-07-03	1.2900	1.320200	1.290000	1.3100	+0.769%	41,898	-37.176%
2025-07-02	1.2700	1.320000	1.270000	1.3000	+1.563%	80,180	-36.692%
2025-07-01	1.3000	1.320000	1.280000	1.2800	-1.538%	86,601	-35.703%
2025-06-30	1.2900	1.370000	1.290000	1.3000	-1.515%	100,943	-36.692%
2025-06-27	1.3179	1.400000	1.280100	1.3200	+1.538%	219,758	-37.652%
2025-06-26	1.3100	1.320000	1.250100	1.3000	+2.362%	145,442	-36.692%
2025-06-25	1.2800	1.299900	1.242100	1.2700	+2.419%	132,189	-35.197%
2025-06-24	1.1600	1.320000	1.160000	1.2400	+7.826%	413,029	-33.629%
2025-06-23	1.2000	1.250000	1.150000	1.1500	-4.167%	135,403	-28.435%
2025-06-20	1.2100	1.220000	1.190000	1.2000	-0.826%	52,107	-31.417%
2025-06-18	1.2800	1.280000	1.210000	1.2100	-0.820%	65,341	-31.983%
2025-06-17	1.2700	1.329000	1.220000	1.2200	-5.426%	52,337	-32.541%
2025-06-16	1.3600	1.360000	1.242000	1.2900	-0.769%	102,379	-36.202%
2025-06-13	1.2800	1.470000	1.280000	1.3000	-1.515%	315,698	-36.692%
2025-06-12	1.3300	1.360000	1.260000	1.3200	-2.941%	113,289	-37.652%
2025-06-11	1.3600	1.395000	1.320000	1.3600	-1.449%	112,796	-39.485%
2025-06-10	1.3000	1.399500	1.290000	1.3800	+8.661%	282,401	-40.362%
2025-06-09	1.2400	1.280000	1.230000	1.2700	+3.252%	81,639	-35.197%
2025-06-06	1.1900	1.247000	1.180000	1.2300	+4.237%	93,847	-33.089%
2025-06-05	1.2200	1.239900	1.170000	1.1800	-0.840%	69,590	-30.254%
2025-06-04	1.1400	1.250000	1.140000	1.1900	+0.847%	181,634	-30.840%
2025-06-03	1.2300	1.250000	1.140000	1.1800	-5.600%	246,336	-30.254%
2025-06-02	1.2800	1.290000	1.210000	1.2500	+0.806%	94,653	-34.160%
2025-05-30	1.2800	1.300000	1.235000	1.2400	-5.344%	98,603	-33.629%
2025-05-29	1.3700	1.370000	1.280000	1.3100	+2.745%	61,849	-37.176%
2025-05-28	1.3500	1.350000	1.250000	1.2750	-4.851%	208,558	-35.451%
2025-05-27	1.3500	1.375000	1.320000	1.3400	-0.741%	90,076	-38.582%
2025-05-23	1.3500	1.377400	1.320000	1.3500	-1.818%	51,093	-39.037%
2025-05-22	1.3300	1.380000	1.290400	1.3750	+3.383%	101,529	-40.145%
2025-05-21	1.3200	1.360000	1.300000	1.3300	-0.746%	56,511	-38.120%
2025-05-20	1.3900	1.430000	1.260000	1.3400	-4.286%	194,525	-38.582%
2025-05-19	1.4200	1.440000	1.363600	1.4000	-1.408%	84,379	-41.214%
2025-05-16	1.3900	1.460000	1.360000	1.4200	+1.429%	192,096	-42.042%
2025-05-15	1.3800	1.400000	1.340000	1.4000	+3.704%	75,355	-41.214%
2025-05-14	1.4100	1.430000	1.340000	1.3500	-6.250%	63,306	-39.037%
2025-05-13	1.4700	1.520000	1.390000	1.4400	-2.041%	116,628	-42.847%
2025-05-12	1.4000	1.470000	1.400000	1.4700	+9.701%	121,780	-44.014%
2025-05-09	1.4200	1.453400	1.300000	1.3400	-10.067%	468,129	-38.582%
2025-05-08	1.4600	1.519900	1.400000	1.4900	0.000%	145,181	-44.765%
2025-05-07	1.4700	1.520000	1.420000	1.4900	+2.055%	89,883	-44.765%
2025-05-06	1.4900	1.560000	1.440000	1.4600	-2.667%	102,561	-43.630%
2025-05-05	1.5600	1.560000	1.490000	1.5000	-3.846%	50,734	-45.133%
2025-05-02	1.5900	1.610000	1.530000	1.5600	0.000%	92,386	-47.244%
2025-05-01	1.7700	1.770000	1.484400	1.5600	-7.143%	234,158	-47.244%
2025-04-30	1.6400	1.690000	1.560000	1.6800	+5.000%	97,979	-51.012%
2025-04-29	1.6400	1.655000	1.570000	1.6000	-3.030%	44,003	-48.563%
2025-04-28	1.8300	1.830000	1.610100	1.6500	-5.714%	141,535	-50.121%
2025-04-25	1.6700	1.750000	1.620100	1.7500	+7.362%	156,727	-52.971%
2025-04-24	1.6400	1.670000	1.565000	1.6300	+1.242%	139,532	-49.509%
2025-04-23	1.5500	1.610000	1.540000	1.6100	+3.205%	134,207	-48.882%
2025-04-22	1.5500	1.560000	1.450000	1.5600	+2.632%	109,666	-47.244%
2025-04-21	1.4800	1.550000	1.460000	1.5200	+4.110%	70,224	-45.855%
2025-04-17	1.4300	1.490000	1.370000	1.4600	+3.546%	86,658	-43.630%
2025-04-16	1.5100	1.510000	1.380000	1.4100	-3.425%	60,116	-41.631%
2025-04-15	1.4400	1.510000	1.427000	1.4600	+1.038%	59,027	-43.630%
2025-04-14	1.4900	1.490000	1.390000	1.4450	-3.020%	41,693	-43.045%
2025-04-11	1.3502	1.490000	1.290000	1.4900	+10.370%	236,204	-44.765%
2025-04-10	1.3400	1.390000	1.260000	1.3500	-1.460%	64,677	-39.037%
2025-04-09	1.2200	1.401000	1.200100	1.3700	+8.730%	195,237	-39.927%
2025-04-08	1.4500	1.450000	1.202000	1.2600	-6.667%	185,920	-34.683%
2025-04-07	1.3800	1.460000	1.270000	1.3500	-3.571%	141,325	-39.037%
2025-04-04	1.4100	1.430000	1.300000	1.4000	-3.448%	143,169	-41.214%
2025-04-03	1.5100	1.590000	1.440000	1.4500	-7.051%	85,345	-43.241%
2025-04-02	1.5100	1.590000	1.505000	1.5600	+4.000%	40,394	-47.244%
2025-04-01	1.5700	1.621000	1.490000	1.5000	-3.226%	133,805	-45.133%
2025-03-31	1.5800	1.589400	1.440000	1.5500	-1.899%	167,322	-46.903%
2025-03-28	1.7300	1.760000	1.540000	1.5800	-7.059%	203,749	-47.911%
2025-03-27	1.7199	1.800000	1.670000	1.7000	-1.163%	153,694	-51.588%
2025-03-26	1.8000	1.800000	1.710000	1.7200	-3.371%	79,933	-52.151%
2025-03-25	1.9000	1.900000	1.760000	1.7800	-4.301%	98,875	-53.764%
2025-03-24	1.9000	1.919800	1.800000	1.8600	+0.541%	219,722	-55.753%
2025-03-21	1.7700	1.850000	1.750000	1.8500	+5.114%	160,952	-55.514%
2025-03-20	1.7000	1.880000	1.680000	1.7600	+2.924%	628,294	-53.239%
2025-03-19	1.6500	1.750000	1.620000	1.7100	+3.636%	97,587	-51.871%
2025-03-18	1.7200	1.729700	1.650000	1.6500	-4.070%	55,698	-50.121%
2025-03-17	1.6800	1.750000	1.660000	1.7200	+1.775%	122,410	-52.151%
2025-03-14	1.6764	1.700000	1.620000	1.6900	+3.049%	81,975	-51.302%
2025-03-13	1.7100	1.740000	1.610000	1.6400	-3.529%	120,910	-49.817%
2025-03-12	1.5500	1.760000	1.530000	1.7000	+9.677%	492,216	-51.588%
2025-03-11	1.5100	1.620000	1.400000	1.5500	+5.442%	610,009	-46.903%
2025-03-10	1.5000	1.510000	1.410000	1.4700	-2.649%	184,078	-44.014%
2025-03-07	1.4700	1.560000	1.410000	1.5100	+4.861%	184,185	-45.497%
2025-03-06	1.3700	1.510000	1.340000	1.4400	+2.857%	241,378	-42.847%
2025-03-05	1.3300	1.430000	1.320000	1.4000	+5.263%	129,146	-41.214%
2025-03-04	1.2900	1.380000	1.230000	1.3300	-3.623%	344,353	-38.120%
2025-03-03	1.5800	1.670000	1.330000	1.3800	-9.211%	2,007,313	-40.362%
2025-02-28	1.5300	1.560000	1.450000	1.5200	-0.654%	3,833,470	-45.855%
2025-02-27	1.4800	1.580000	1.480000	1.5300	+1.325%	78,114	-46.209%
2025-02-26	1.4800	1.525000	1.460000	1.5100	+2.027%	65,166	-45.497%
2025-02-25	1.5100	1.562400	1.450000	1.4800	-1.987%	141,296	-44.392%
2025-02-24	1.5600	1.610000	1.480000	1.5100	-3.205%	130,356	-45.497%
2025-02-21	1.6300	1.659900	1.530000	1.5600	-4.878%	102,623	-47.244%
2025-02-20	1.6500	1.710000	1.600000	1.6400	-1.205%	114,221	-49.817%
2025-02-19	1.6100	1.680000	1.580000	1.6600	+5.063%	95,780	-50.422%
2025-02-18	1.8000	1.850000	1.530000	1.5800	-5.389%	563,416	-47.911%
2025-02-14	1.6000	1.710000	1.600000	1.6700	+6.369%	189,388	-50.719%
2025-02-13	1.6000	1.600000	1.510000	1.5700	0.000%	107,977	-47.580%
2025-02-12	1.4400	1.620000	1.439000	1.5700	+7.534%	172,455	-47.580%
2025-02-11	1.4800	1.480000	1.430000	1.4600	-1.351%	97,767	-43.630%
2025-02-10	1.5100	1.520000	1.450000	1.4800	-2.632%	150,744	-44.392%
2025-02-07	1.6100	1.707000	1.480000	1.5200	-5.590%	121,319	-45.855%
2025-02-06	1.5300	1.610000	1.510000	1.6100	+3.871%	136,951	-48.882%
2025-02-05	1.5200	1.575000	1.470200	1.5500	+3.333%	147,525	-46.903%
2025-02-04	1.4500	1.540000	1.450000	1.5000	+2.041%	112,890	-45.133%
2025-02-03	1.5000	1.501500	1.380000	1.4700	-4.545%	271,275	-44.014%
2025-01-31	1.6200	1.650000	1.520000	1.5400	-3.750%	208,116	-46.558%
2025-01-30	1.5400	1.620000	1.540000	1.6000	+3.896%	77,615	-48.563%
2025-01-29	1.5800	1.599000	1.520000	1.5400	-3.750%	121,450	-46.558%
2025-01-28	1.6000	1.610000	1.560000	1.6000	+0.629%	141,428	-48.563%
2025-01-27	1.6900	1.740000	1.575000	1.5900	-5.357%	280,108	-48.239%
2025-01-24	1.6600	1.720000	1.660000	1.6800	-1.176%	76,116	-51.012%
2025-01-23	1.7000	1.786100	1.660000	1.7000	-1.163%	253,301	-51.588%
2025-01-22	1.8200	1.830000	1.715000	1.7200	-2.825%	153,199	-52.151%
2025-01-21	1.7100	1.810000	1.680000	1.7700	+4.118%	203,731	-53.503%
2025-01-17	1.7500	1.796300	1.650000	1.7000	-3.409%	174,807	-51.588%
2025-01-16	1.7300	1.780000	1.670000	1.7600	+0.571%	167,529	-53.239%
2025-01-15	1.7800	1.789900	1.710000	1.7500	-3.315%	285,889	-52.971%
2025-01-14	1.7700	1.890000	1.770000	1.8100	+2.260%	271,291	-54.530%
2025-01-13	1.7900	1.795000	1.720000	1.7700	-1.117%	163,627	-53.503%
2025-01-10	1.8100	1.845000	1.760000	1.7900	-1.105%	159,506	-54.022%
2025-01-08	1.8600	1.880000	1.750000	1.8100	-4.737%	284,188	-54.530%
2025-01-07	2.0000	2.050000	1.870000	1.9000	-4.523%	219,432	-56.684%
2025-01-06	1.9400	2.240000	1.930000	1.9900	+4.188%	1,174,606	-58.643%
2025-01-03	1.8100	1.930000	1.760000	1.9100	+6.704%	334,875	-56.911%
2025-01-02	1.7900	1.810000	1.700000	1.7900	+3.468%	232,281	-54.022%
2024-12-31	1.7800	1.850000	1.690000	1.7300	-2.260%	306,344	-52.428%
2024-12-30	1.7000	1.820000	1.669300	1.7700	+1.143%	210,947	-53.503%
2024-12-27	1.8000	1.840000	1.700000	1.7500	-4.891%	299,089	-52.971%
2024-12-26	1.7400	1.850000	1.720000	1.8400	+4.545%	250,975	-55.272%
2024-12-24	1.8000	1.800000	1.660000	1.7600	-0.565%	214,958	-53.239%
2024-12-23	1.6300	1.825000	1.630000	1.7700	+7.273%	401,830	-53.503%
2024-12-20	1.5900	1.720000	1.590000	1.6500	+3.125%	294,482	-50.121%
2024-12-19	1.6500	1.690000	1.590000	1.6000	-3.030%	342,556	-48.563%
2024-12-18	1.7800	1.800000	1.650000	1.6500	-7.303%	502,025	-50.121%
2024-12-17	1.8000	1.835000	1.750000	1.7800	-2.198%	338,764	-53.764%
2024-12-16	1.8700	1.889900	1.820000	1.8200	-2.151%	249,004	-54.780%
2024-12-13	1.8900	1.900000	1.800000	1.8600	0.000%	181,904	-55.753%
2024-12-12	1.9500	1.950000	1.850000	1.8600	-5.102%	263,594	-55.753%
2024-12-11	1.9700	1.990000	1.900000	1.9600	0.000%	206,551	-58.010%
2024-12-10	2.0800	2.080000	1.950000	1.9600	-5.314%	204,485	-58.010%
2024-12-09	2.0900	2.120000	2.010000	2.0700	-0.481%	330,933	-60.242%
2024-12-06	1.9600	2.150000	1.850000	2.0800	+10.638%	880,448	-60.433%
2024-12-05	1.9900	2.002169	1.760000	1.8800	-6.000%	597,885	-56.223%
2024-12-04	2.0400	2.040000	1.970000	2.0000	-0.498%	188,724	-58.850%
2024-12-03	2.0800	2.100000	1.999900	2.0100	-2.427%	132,547	-59.055%
2024-12-02	2.0500	2.110800	2.030000	2.0600	+0.488%	206,405	-60.049%
2024-11-29	2.0600	2.160000	2.000000	2.0500	-0.485%	412,881	-59.854%
2024-11-27	2.0500	2.089700	1.980100	2.0600	+3.000%	170,390	-60.049%
2024-11-26	1.9400	2.065000	1.910000	2.0000	+2.041%	246,991	-58.850%
2024-11-25	1.9000	2.029200	1.880000	1.9600	+3.704%	418,885	-58.010%
2024-11-22	1.8500	1.915000	1.821900	1.8900	+1.070%	197,327	-56.455%
2024-11-21	1.8800	1.900000	1.810000	1.8700	+1.081%	269,492	-55.989%
2024-11-20	1.8400	1.900000	1.781500	1.8500	0.000%	299,224	-55.514%
2024-11-19	1.9200	1.920000	1.735000	1.8500	-4.145%	702,338	-55.514%
2024-11-18	2.0000	2.060000	1.880000	1.9300	-2.525%	647,879	-57.358%
2024-11-15	2.0700	2.080000	1.850000	1.9800	-4.808%	382,504	-58.434%
2024-11-14	2.0900	2.120000	2.000000	2.0800	-1.887%	493,690	-60.433%
2024-11-13	2.1800	2.250000	2.060000	2.1200	-7.826%	710,094	-61.179%
2024-11-12	2.2500	2.310000	2.080000	2.3000	+5.991%	945,816	-64.217%
2024-11-11	2.2000	2.220000	2.090000	2.1700	-1.364%	358,060	-62.074%
2024-11-08	2.2200	2.239900	2.150000	2.2000	0.000%	280,859	-62.591%
2024-11-07	2.1500	2.260000	2.140000	2.2000	+2.326%	319,956	-62.591%
2024-11-06	2.2700	2.270000	2.135000	2.1500	-4.444%	286,923	-61.721%
2024-11-05	2.1400	2.260500	2.122700	2.2500	+4.167%	352,265	-63.422%
2024-11-04	2.0300	2.210000	1.930000	2.1600	+6.404%	611,186	-61.898%
2024-11-01	2.1000	2.120000	2.030000	2.0300	-2.871%	379,146	-59.458%
2024-10-31	2.1700	2.170000	2.050000	2.0900	-3.241%	407,092	-60.622%
2024-10-30	2.1600	2.210000	2.060000	2.1600	-1.370%	547,636	-61.898%
2024-10-29	2.0800	2.239900	2.050000	2.1900	+0.459%	971,553	-62.420%
2024-10-28	2.2000	2.484300	2.110000	2.1800	-1.357%	4,782,695	-62.248%
2024-10-25	2.1000	2.216000	2.090000	2.2100	+6.763%	373,542	-62.760%
2024-10-24	2.1900	2.190000	2.040000	2.0700	-6.757%	516,301	-60.242%
2024-10-23	2.0400	2.240000	2.010000	2.2200	+8.293%	534,670	-62.928%
2024-10-22	2.0300	2.073200	1.970000	2.0500	-1.914%	249,777	-59.854%
2024-10-21	2.1900	2.190000	2.045000	2.0900	-4.566%	401,759	-60.622%
2024-10-18	2.2100	2.260000	2.080000	2.1900	-0.905%	297,633	-62.420%
2024-10-17	1.9900	2.255000	1.970000	2.2100	+10.500%	877,213	-62.760%
2024-10-16	1.9400	2.000000	1.930000	2.0000	+3.093%	456,176	-58.850%
2024-10-15	1.9400	2.015000	1.902900	1.9400	0.000%	460,478	-57.577%
2024-10-14	1.8200	1.975000	1.800000	1.9400	+8.380%	591,550	-57.577%
2024-10-11	1.7800	1.830000	1.760000	1.7900	+0.562%	273,867	-54.022%
2024-10-10	1.8000	1.830000	1.760200	1.7800	-3.261%	254,977	-53.764%
2024-10-09	1.8300	1.850000	1.800000	1.8400	0.000%	401,463	-55.272%
2024-10-08	1.8100	1.879000	1.795000	1.8400	+1.099%	209,752	-55.272%
2024-10-07	1.8600	1.889100	1.770000	1.8200	-1.622%	300,977	-54.780%
2024-10-04	1.8000	1.850000	1.760000	1.8500	+3.352%	458,840	-55.514%
2024-10-03	1.8100	1.850000	1.770000	1.7900	-1.105%	384,465	-54.022%
2024-10-02	1.8600	1.920000	1.780000	1.8100	-3.723%	427,981	-54.530%
2024-10-01	1.9400	1.940000	1.830000	1.8800	-3.093%	451,242	-56.223%
2024-09-30	1.9500	1.998000	1.930000	1.9400	-2.513%	345,467	-57.577%
2024-09-27	1.9700	2.050000	1.970000	1.9900	+1.015%	385,984	-58.643%
2024-09-26	1.9200	1.997100	1.920000	1.9700	+1.026%	423,010	-58.223%
2024-09-25	1.9800	2.000000	1.930000	1.9500	-1.515%	283,573	-57.795%
2024-09-24	1.9900	2.020000	1.920000	1.9800	-1.000%	363,474	-58.434%
2024-09-23	2.0500	2.090000	1.980000	2.0000	-1.961%	489,564	-58.850%
2024-09-20	2.0800	2.130000	2.020000	2.0400	-0.971%	564,097	-59.657%
2024-09-19	2.0900	2.240000	2.030000	2.0600	+0.488%	619,656	-60.049%
2024-09-18	2.0000	2.090000	1.980000	2.0500	+1.990%	517,208	-59.854%
2024-09-17	2.0500	2.100000	2.000000	2.0100	-2.427%	330,369	-59.055%
2024-09-16	2.0700	2.100000	2.000000	2.0600	-0.962%	353,386	-60.049%
2024-09-13	2.0500	2.135000	2.025000	2.0800	+2.970%	463,375	-60.433%
2024-09-12	2.0700	2.100000	1.980000	2.0200	-2.885%	370,792	-59.257%
2024-09-11	2.0200	2.130000	2.010000	2.0800	+1.961%	504,908	-60.433%
2024-09-10	2.0700	2.100000	1.970000	2.0400	-1.449%	503,173	-59.657%
2024-09-09	1.9600	2.130000	1.951800	2.0700	+5.076%	417,496	-60.242%
2024-09-06	2.1400	2.150000	1.952800	1.9700	-8.796%	601,296	-58.223%
2024-09-05	2.1500	2.210000	2.090000	2.1600	-0.461%	346,054	-61.898%
2024-09-04	2.0100	2.190000	1.930000	2.1700	+5.340%	897,289	-62.074%
2024-09-03	2.0500	2.160000	1.980000	2.0600	+0.980%	589,453	-60.049%
2024-08-30	2.0800	2.081400	1.990000	2.0400	-2.392%	367,074	-59.657%
2024-08-29	2.0600	2.118700	1.980100	2.0900	-1.415%	494,088	-60.622%
2024-08-28	2.2700	2.310000	2.040000	2.1200	-7.018%	860,984	-61.179%
2024-08-27	2.3200	2.430000	2.275000	2.2800	-5.394%	649,661	-63.904%
2024-08-26	2.6300	2.630000	2.320000	2.4100	-6.226%	1,000,818	-65.851%
2024-08-23	2.5800	2.670000	2.540000	2.5700	-2.281%	555,046	-67.977%
2024-08-22	2.5300	2.860000	2.520000	2.6300	+2.734%	2,110,270	-68.707%
2024-08-21	2.2500	2.580000	2.245000	2.5600	+14.286%	1,045,138	-67.852%
2024-08-20	2.3500	2.350000	2.215000	2.2400	-5.085%	545,195	-63.259%
2024-08-19	2.3000	2.400000	2.220000	2.3600	+0.426%	816,494	-65.127%
2024-08-16	2.4500	2.467800	2.300000	2.3500	-4.472%	582,199	-64.979%
2024-08-15	2.2900	2.540000	2.250000	2.4600	-5.747%	996,227	-66.545%
2024-08-14	2.7100	2.750000	2.480900	2.6100	-1.880%	1,406,791	-68.467%
2024-08-13	2.4700	2.674700	2.450000	2.6600	+7.692%	840,388	-69.060%
2024-08-12	2.5300	2.690000	2.435000	2.4700	-1.200%	755,083	-66.680%
2024-08-09	2.5800	2.590000	2.430000	2.5000	-1.961%	549,600	-67.080%
2024-08-08	2.5800	2.676300	2.480000	2.5500	-0.778%	634,845	-67.725%
2024-08-07	2.8600	2.890000	2.560000	2.5700	-11.073%	871,153	-67.977%
2024-08-06	2.8700	3.000000	2.780000	2.8900	+9.057%	900,678	-71.522%
2024-08-05	2.5600	2.779500	2.520000	2.6500	-8.304%	1,109,048	-68.943%
2024-08-02	2.9000	3.040000	2.810000	2.8900	-4.934%	1,475,461	-71.522%
2024-08-01	3.1100	3.260000	3.030000	3.0400	-2.875%	1,476,356	-72.928%
2024-07-31	3.2200	3.350000	3.060000	3.1300	-4.281%	1,421,246	-73.706%
2024-07-30	3.2600	3.390000	3.010000	3.2700	-5.764%	3,172,335	-74.832%
2024-07-29	4.0700	4.290000	3.220000	3.4700	+0.872%	27,523,501	-76.282%
2024-07-26	3.1400	3.450000	3.080000	3.4400	+13.158%	3,028,970	-76.076%
2024-07-25	3.1200	3.300000	3.000000	3.0400	-4.101%	1,516,969	-72.928%
2024-07-24	2.8500	3.549900	2.850000	3.1700	+8.935%	4,655,430	-74.038%
2024-07-23	3.1000	3.190000	2.850200	2.9100	-7.325%	1,855,618	-71.718%
2024-07-22	3.2600	3.270000	3.030000	3.1400	-4.559%	1,530,913	-73.790%
2024-07-19	3.1300	3.420000	2.900000	3.2900	+1.231%	2,597,425	-74.985%
2024-07-18	3.6900	3.750000	3.110000	3.2500	-16.667%	6,193,898	-74.677%
2024-07-17	4.1900	4.880000	3.880000	3.9000	+10.795%	32,518,605	-78.897%
2024-07-16	3.8900	3.900000	3.360000	3.5200	-10.886%	2,366,514	-76.619%
2024-07-15	4.4600	4.550000	3.950000	3.9500	-10.023%	2,798,064	-79.165%
2024-07-12	3.9800	4.615000	3.830000	4.3900	+12.853%	7,669,081	-81.253%
2024-07-11	4.3000	4.940000	3.800000	3.8900	-14.505%	10,163,875	-78.843%
2024-07-10	5.8600	6.400000	4.170000	4.5500	+58.537%	110,518,858	-81.912%
2024-07-09	2.1700	3.150000	2.110000	2.8700	+38.647%	36,260,192	-71.324%
2024-07-08	1.7300	2.095000	1.690000	2.0700	+19.653%	1,604,348	-60.242%
2024-07-05	1.6200	1.770000	1.600500	1.7300	+4.848%	595,882	-52.428%
2024-07-03	1.6700	1.683400	1.579800	1.6500	-1.786%	421,445	-50.121%
2024-07-02	1.5700	1.830000	1.510000	1.6800	+7.006%	1,544,567	-51.012%
2024-07-01	1.6100	1.626900	1.460000	1.5700	-2.484%	692,757	-47.580%
2024-06-28	1.6800	1.720000	1.570000	1.6100	-4.167%	751,568	-48.882%
2024-06-27	1.7200	1.720000	1.560100	1.6800	-1.754%	964,553	-51.012%
2024-06-26	1.7800	1.811500	1.650000	1.7100	-9.043%	1,036,291	-51.871%
2024-06-25	1.8700	1.930000	1.730000	1.8800	-2.083%	1,062,172	-56.223%
2024-06-24	2.1700	2.220000	1.890000	1.9200	-12.727%	1,473,535	-57.135%
2024-06-21	2.3900	2.440000	2.150000	2.2000	-10.204%	1,622,172	-62.591%
2024-06-20	2.1900	2.530000	2.050000	2.4500	+10.360%	3,912,955	-66.408%
2024-06-18	2.1200	2.340100	1.810000	2.2200	-7.500%	4,992,628	-62.928%
2024-06-17	2.9000	3.240000	2.350000	2.4000	-24.765%	13,396,607	-65.708%
2024-06-14	3.4600	4.100000	2.830000	3.1900	+18.587%	98,033,691	-74.201%
2024-06-13	2.4400	3.910000	2.060000	2.6900	+48.619%	192,690,655	-69.405%
2024-06-12	0.8701	1.940000	0.869100	1.8100	+120.732%	74,815,044	-54.530%
2024-06-11	1.1400	1.150000	0.770700	0.8200	-22.642%	1,465,261	+0.366%
2024-06-10	1.0700	1.100000	1.040000	1.0600	+1.923%	166,482	-22.358%
2024-06-07	1.0600	1.060000	1.020000	1.0400	-0.952%	158,516	-20.865%
2024-06-06	1.0900	1.140000	1.030000	1.0500	-3.670%	215,036	-21.619%
2024-06-05	1.0600	1.149800	1.020000	1.0900	+4.808%	428,040	-24.495%
2024-06-04	1.0200	1.070000	1.020000	1.0400	0.000%	195,549	-20.865%
2024-06-03	1.1400	1.180000	1.020000	1.0400	-5.455%	2,124,842	-20.865%
2024-05-31	1.1000	1.150000	1.030000	1.1000	+0.917%	131,544	-25.182%
2024-05-30	1.0600	1.090000	1.040100	1.0900	+4.808%	136,840	-24.495%
2024-05-29	1.0400	1.130000	1.020000	1.0400	-2.804%	146,393	-20.865%
2024-05-28	1.1000	1.150000	1.030000	1.0700	-2.727%	188,216	-23.084%
2024-05-24	1.1000	1.140300	1.089000	1.1000	-1.786%	158,596	-25.182%
2024-05-23	1.1700	1.170000	1.100000	1.1200	-3.448%	255,674	-26.518%
2024-05-22	1.1600	1.180000	1.120000	1.1600	-2.521%	160,867	-29.052%
2024-05-21	1.2500	1.250000	1.145000	1.1900	-3.644%	290,897	-30.840%
2024-05-20	1.2900	1.290000	1.205000	1.2350	-3.516%	345,082	-33.360%
2024-05-17	1.3100	1.320000	1.260100	1.2800	-0.775%	232,595	-35.703%
2024-05-16	1.3500	1.350400	1.270000	1.2900	-3.731%	352,147	-36.202%
2024-05-15	1.4200	1.490000	1.290000	1.3400	-3.597%	498,334	-38.582%
2024-05-14	1.2800	1.580000	1.280000	1.3900	+6.923%	714,507	-40.791%

.dark-mode .xK5YX9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xK5YX9{ color: #333333; background-color: white; border: 2px solid #333333; }LGVNLongeveron Inc. Common Stockstock NASDAQ

LGVN
Longeveron Inc. Common Stock
stock NASDAQ