Dark

LGVN
Longeveron Inc. Common Stock
stock NASDAQ

At Close

Dec 5, 2025 3:59:30 PM EST

0.6105USD-3.509%(-0.0222)355,120

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 5, 2025 8:51:30 AM EST

0.6309USD-0.284%(-0.0018)3,969

After-hours

Dec 5, 2025 4:04:30 PM EST

0.6150USD+0.737%(+0.0045)3,308

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	0.6300	0.640000	0.610000	0.6150	-2.798%	355,120	0.000%
2025-12-04	0.6358	0.640000	0.624100	0.6327	-0.597%	277,851	-2.798%
2025-12-03	0.6380	0.654900	0.620300	0.6365	-1.165%	456,478	-3.378%
2025-12-02	0.6600	0.687599	0.610100	0.6440	+2.222%	1,108,179	-4.503%
2025-12-01	0.6800	0.686900	0.623000	0.6300	-5.078%	592,788	-2.381%
2025-11-28	0.6876	0.687600	0.652400	0.6637	+2.502%	507,207	-7.338%
2025-11-26	0.6170	0.670000	0.612400	0.6475	+7.025%	712,888	-5.019%
2025-11-25	0.6300	0.646200	0.604600	0.6050	-3.215%	203,254	+1.653%
2025-11-24	0.6100	0.630000	0.610000	0.6251	+4.183%	370,646	-1.616%
2025-11-21	0.6000	0.630000	0.590600	0.6000	-0.563%	487,824	+2.500%
2025-11-20	0.6500	0.669000	0.601100	0.6034	-1.822%	312,077	+1.922%
2025-11-19	0.6350	0.670000	0.610200	0.6146	-3.969%	544,296	+0.065%
2025-11-18	0.6444	0.653699	0.635000	0.6400	-1.387%	264,188	-3.906%
2025-11-17	0.6725	0.685500	0.643201	0.6490	-4.797%	313,463	-5.239%
2025-11-14	0.6834	0.710000	0.670100	0.6817	-1.174%	223,202	-9.784%
2025-11-13	0.7200	0.731200	0.680100	0.6898	-2.502%	408,206	-10.844%
2025-11-12	0.7100	0.744800	0.700700	0.7075	-1.339%	393,341	-13.074%
2025-11-11	0.7460	0.774100	0.620000	0.7171	-3.304%	1,753,113	-14.238%
2025-11-10	0.7475	0.793900	0.731200	0.7416	+0.624%	144,503	-17.071%
2025-11-07	0.7634	0.784000	0.737000	0.7370	-4.286%	335,929	-16.554%
2025-11-06	0.7744	0.796900	0.762500	0.7700	+1.050%	254,189	-20.130%
2025-11-05	0.8000	0.803600	0.760000	0.7620	-4.750%	386,198	-19.291%
2025-11-04	0.8200	0.820450	0.800000	0.8000	-3.672%	312,890	-23.125%
2025-11-03	0.8500	0.850550	0.820000	0.8305	-0.396%	304,104	-25.948%
2025-10-31	0.8200	0.850000	0.811000	0.8338	-0.418%	234,798	-26.241%
2025-10-30	0.8616	0.861600	0.825200	0.8373	-5.720%	225,321	-26.550%
2025-10-29	0.9250	0.925000	0.860100	0.8881	-4.392%	367,318	-30.751%
2025-10-28	0.9200	0.930200	0.914200	0.9289	+1.298%	305,069	-33.793%
2025-10-27	0.9233	0.939900	0.900000	0.9170	-0.326%	554,150	-32.933%
2025-10-24	0.8668	0.939900	0.850000	0.9200	+8.235%	959,917	-33.152%
2025-10-23	0.8100	0.854000	0.800900	0.8500	+2.546%	304,528	-27.647%
2025-10-22	0.8490	0.850000	0.800600	0.8289	-1.216%	449,527	-25.805%
2025-10-21	0.8100	0.849900	0.800300	0.8391	+4.158%	360,231	-26.707%
2025-10-20	0.8005	0.825000	0.780100	0.8056	+3.521%	251,598	-23.659%
2025-10-17	0.8200	0.820000	0.749400	0.7782	-5.958%	622,167	-20.971%
2025-10-16	0.8327	0.890000	0.809900	0.8275	-0.779%	523,142	-25.680%
2025-10-15	0.7990	0.835100	0.799000	0.8340	+4.250%	356,316	-26.259%
2025-10-14	0.7990	0.829899	0.790001	0.8000	-0.012%	421,824	-23.125%
2025-10-13	0.8100	0.845000	0.775000	0.8001	-1.538%	428,725	-23.135%
2025-10-10	0.8800	0.890000	0.796400	0.8126	-8.170%	677,434	-24.317%
2025-10-09	0.9900	0.990000	0.861800	0.8849	-4.562%	1,180,007	-30.501%
2025-10-08	0.8100	0.940000	0.810000	0.9272	+14.611%	2,218,910	-33.671%
2025-10-07	0.7846	0.820000	0.780000	0.8090	+2.340%	459,645	-23.980%
2025-10-06	0.8000	0.800000	0.773100	0.7905	+0.279%	177,360	-22.201%
2025-10-03	0.7900	0.800000	0.770000	0.7883	+3.019%	489,951	-21.984%
2025-10-02	0.7500	0.770000	0.750000	0.7652	+3.071%	184,073	-19.629%
2025-10-01	0.7500	0.760000	0.737000	0.7424	-1.027%	161,179	-17.161%
2025-09-30	0.7533	0.778000	0.733200	0.7501	-2.610%	389,870	-18.011%
2025-09-29	0.7829	0.795399	0.758900	0.7702	-3.592%	313,381	-20.151%
2025-09-26	0.7800	0.820000	0.772000	0.7989	+0.668%	412,343	-23.019%
2025-09-25	0.7897	0.800000	0.770000	0.7936	-0.302%	216,079	-22.505%
2025-09-24	0.7900	0.800000	0.785100	0.7960	+2.445%	267,940	-22.739%
2025-09-23	0.7600	0.798900	0.760000	0.7770	+0.962%	359,517	-20.849%
2025-09-22	0.7700	0.800000	0.761200	0.7696	-1.962%	380,916	-20.088%
2025-09-19	0.7645	0.807900	0.753100	0.7850	+1.948%	294,714	-21.656%
2025-09-18	0.7408	0.790000	0.740800	0.7700	+2.530%	253,739	-20.130%
2025-09-17	0.7494	0.771500	0.745000	0.7510	+0.214%	277,412	-18.109%
2025-09-16	0.7600	0.771700	0.740800	0.7494	-1.069%	322,283	-17.934%
2025-09-15	0.7800	0.798000	0.742300	0.7575	-3.822%	591,822	-18.812%
2025-09-12	0.7750	0.799300	0.765000	0.7876	-0.931%	328,865	-21.915%
2025-09-11	0.7859	0.820000	0.785600	0.7950	-0.625%	323,020	-22.642%
2025-09-10	0.8240	0.830000	0.780000	0.8000	-2.439%	419,369	-23.125%
2025-09-09	0.8400	0.847400	0.799900	0.8200	-3.382%	462,466	-25.000%
2025-09-08	0.7900	0.850000	0.770000	0.8487	+7.186%	678,695	-27.536%
2025-09-05	0.7561	0.799702	0.735000	0.7918	+5.841%	394,147	-22.329%
2025-09-04	0.8150	0.820000	0.720000	0.7481	-8.310%	780,001	-17.792%
2025-09-03	0.8228	0.830100	0.802500	0.8159	-0.730%	175,649	-24.623%
2025-09-02	0.8087	0.835000	0.800101	0.8219	-0.749%	240,801	-25.173%
2025-08-29	0.8400	0.866000	0.820000	0.8281	-0.217%	397,039	-25.734%
2025-08-28	0.8100	0.850000	0.809000	0.8299	+1.023%	546,544	-25.895%
2025-08-27	0.8007	0.840000	0.800700	0.8215	+0.428%	314,559	-25.137%
2025-08-26	0.7929	0.840000	0.780000	0.8180	+4.966%	478,193	-24.817%
2025-08-25	0.8000	0.801500	0.765000	0.7793	-2.563%	422,062	-21.083%
2025-08-22	0.7967	0.819999	0.790000	0.7998	-0.025%	558,090	-23.106%
2025-08-21	0.7960	0.810700	0.780000	0.8000	0.000%	330,152	-23.125%
2025-08-20	0.8100	0.846500	0.780000	0.8000	-3.358%	382,572	-23.125%
2025-08-19	0.8200	0.869272	0.800001	0.8278	+2.324%	997,272	-25.707%
2025-08-18	0.7500	0.812500	0.725000	0.8090	+6.447%	1,028,124	-23.980%
2025-08-15	0.7800	0.780000	0.740000	0.7600	+0.636%	688,017	-19.079%
2025-08-14	0.8600	0.860000	0.740000	0.7552	-12.186%	1,968,088	-18.565%
2025-08-13	0.6964	0.940000	0.690000	0.8600	+26.378%	19,465,557	-28.488%
2025-08-12	0.7000	0.705900	0.672500	0.6805	-2.129%	665,395	-9.625%
2025-08-11	0.6800	0.708700	0.660000	0.6953	+2.567%	2,373,137	-11.549%
2025-08-08	1.2600	1.270000	0.633000	0.6779	-46.622%	8,598,913	-9.279%
2025-08-07	1.5200	1.520000	1.260000	1.2700	-15.050%	501,710	-51.575%
2025-08-06	1.5800	1.580000	1.450100	1.4950	-3.548%	220,300	-58.863%
2025-08-05	1.5300	1.590000	1.530000	1.5500	-9.357%	242,745	-60.323%
2025-08-04	1.6500	1.750000	1.608000	1.7100	+4.587%	215,266	-64.035%
2025-08-01	1.5800	1.650000	1.550100	1.6350	+0.926%	121,103	-62.385%
2025-07-31	1.5800	1.665000	1.550000	1.6200	+2.532%	162,929	-62.037%
2025-07-30	1.5700	1.630000	1.540000	1.5800	+1.282%	105,396	-61.076%
2025-07-29	1.7000	1.700000	1.540000	1.5600	-4.878%	190,833	-60.577%
2025-07-28	1.6900	1.710000	1.640000	1.6400	-1.796%	156,021	-62.500%
2025-07-25	1.6900	1.723600	1.640000	1.6700	-1.183%	118,342	-63.174%
2025-07-24	1.7600	1.760000	1.650000	1.6900	-2.874%	231,647	-63.609%
2025-07-23	1.7200	1.760000	1.650000	1.7400	+4.192%	276,135	-64.655%
2025-07-22	1.6600	1.697700	1.580000	1.6700	-0.595%	281,500	-63.174%
2025-07-21	1.6600	1.800000	1.560000	1.6800	+10.526%	1,785,539	-63.393%
2025-07-18	1.5900	1.630000	1.430000	1.5200	-1.299%	322,500	-59.539%
2025-07-17	1.4400	1.560000	1.440000	1.5400	+5.479%	195,018	-60.065%
2025-07-16	1.4600	1.490000	1.440000	1.4600	-0.680%	110,300	-57.877%
2025-07-15	1.4100	1.520000	1.410000	1.4700	+3.521%	269,332	-58.163%
2025-07-14	1.4300	1.442000	1.380000	1.4200	0.000%	245,353	-56.690%
2025-07-11	1.5000	1.550000	1.364900	1.4200	-5.333%	559,680	-56.690%
2025-07-10	1.4900	1.568800	1.420000	1.5000	0.000%	228,597	-59.000%
2025-07-09	1.6500	1.720000	1.490600	1.5000	-9.639%	1,001,319	-59.000%
2025-07-08	1.4700	1.720000	1.320000	1.6600	+28.682%	10,263,583	-62.952%
2025-07-07	1.3000	1.367100	1.290000	1.2900	-1.527%	124,544	-52.326%
2025-07-03	1.2900	1.320200	1.290000	1.3100	+0.769%	41,898	-53.053%
2025-07-02	1.2700	1.320000	1.270000	1.3000	+1.563%	80,180	-52.692%
2025-07-01	1.3000	1.320000	1.280000	1.2800	-1.538%	86,601	-51.953%
2025-06-30	1.2900	1.370000	1.290000	1.3000	-1.515%	100,943	-52.692%
2025-06-27	1.3179	1.400000	1.280100	1.3200	+1.538%	219,758	-53.409%
2025-06-26	1.3100	1.320000	1.250100	1.3000	+2.362%	145,442	-52.692%
2025-06-25	1.2800	1.299900	1.242100	1.2700	+2.419%	132,189	-51.575%
2025-06-24	1.1600	1.320000	1.160000	1.2400	+7.826%	413,029	-50.403%
2025-06-23	1.2000	1.250000	1.150000	1.1500	-4.167%	135,403	-46.522%
2025-06-20	1.2100	1.220000	1.190000	1.2000	-0.826%	52,107	-48.750%
2025-06-18	1.2800	1.280000	1.210000	1.2100	-0.820%	65,341	-49.174%
2025-06-17	1.2700	1.329000	1.220000	1.2200	-5.426%	52,337	-49.590%
2025-06-16	1.3600	1.360000	1.242000	1.2900	-0.769%	102,379	-52.326%
2025-06-13	1.2800	1.470000	1.280000	1.3000	-1.515%	315,698	-52.692%
2025-06-12	1.3300	1.360000	1.260000	1.3200	-2.941%	113,289	-53.409%
2025-06-11	1.3600	1.395000	1.320000	1.3600	-1.449%	112,796	-54.779%
2025-06-10	1.3000	1.399500	1.290000	1.3800	+8.661%	282,401	-55.435%
2025-06-09	1.2400	1.280000	1.230000	1.2700	+3.252%	81,639	-51.575%
2025-06-06	1.1900	1.247000	1.180000	1.2300	+4.237%	93,847	-50.000%
2025-06-05	1.2200	1.239900	1.170000	1.1800	-0.840%	69,590	-47.881%
2025-06-04	1.1400	1.250000	1.140000	1.1900	+0.847%	181,634	-48.319%
2025-06-03	1.2300	1.250000	1.140000	1.1800	-5.600%	246,336	-47.881%
2025-06-02	1.2800	1.290000	1.210000	1.2500	+0.806%	94,653	-50.800%
2025-05-30	1.2800	1.300000	1.235000	1.2400	-5.344%	98,603	-50.403%
2025-05-29	1.3700	1.370000	1.280000	1.3100	+2.745%	61,849	-53.053%
2025-05-28	1.3500	1.350000	1.250000	1.2750	-4.851%	208,558	-51.765%
2025-05-27	1.3500	1.375000	1.320000	1.3400	-0.741%	90,076	-54.104%
2025-05-23	1.3500	1.377400	1.320000	1.3500	-1.818%	51,093	-54.444%
2025-05-22	1.3300	1.380000	1.290400	1.3750	+3.383%	101,529	-55.273%
2025-05-21	1.3200	1.360000	1.300000	1.3300	-0.746%	56,511	-53.759%
2025-05-20	1.3900	1.430000	1.260000	1.3400	-4.286%	194,525	-54.104%
2025-05-19	1.4200	1.440000	1.363600	1.4000	-1.408%	84,379	-56.071%
2025-05-16	1.3900	1.460000	1.360000	1.4200	+1.429%	192,096	-56.690%
2025-05-15	1.3800	1.400000	1.340000	1.4000	+3.704%	75,355	-56.071%
2025-05-14	1.4100	1.430000	1.340000	1.3500	-6.250%	63,306	-54.444%
2025-05-13	1.4700	1.520000	1.390000	1.4400	-2.041%	116,628	-57.292%
2025-05-12	1.4000	1.470000	1.400000	1.4700	+9.701%	121,780	-58.163%
2025-05-09	1.4200	1.453400	1.300000	1.3400	-10.067%	468,129	-54.104%
2025-05-08	1.4600	1.519900	1.400000	1.4900	0.000%	145,181	-58.725%
2025-05-07	1.4700	1.520000	1.420000	1.4900	+2.055%	89,883	-58.725%
2025-05-06	1.4900	1.560000	1.440000	1.4600	-2.667%	102,561	-57.877%
2025-05-05	1.5600	1.560000	1.490000	1.5000	-3.846%	50,734	-59.000%
2025-05-02	1.5900	1.610000	1.530000	1.5600	0.000%	92,386	-60.577%
2025-05-01	1.7700	1.770000	1.484400	1.5600	-7.143%	234,158	-60.577%
2025-04-30	1.6400	1.690000	1.560000	1.6800	+5.000%	97,979	-63.393%
2025-04-29	1.6400	1.655000	1.570000	1.6000	-3.030%	44,003	-61.563%
2025-04-28	1.8300	1.830000	1.610100	1.6500	-5.714%	141,535	-62.727%
2025-04-25	1.6700	1.750000	1.620100	1.7500	+7.362%	156,727	-64.857%
2025-04-24	1.6400	1.670000	1.565000	1.6300	+1.242%	139,532	-62.270%
2025-04-23	1.5500	1.610000	1.540000	1.6100	+3.205%	134,207	-61.801%
2025-04-22	1.5500	1.560000	1.450000	1.5600	+2.632%	109,666	-60.577%
2025-04-21	1.4800	1.550000	1.460000	1.5200	+4.110%	70,224	-59.539%
2025-04-17	1.4300	1.490000	1.370000	1.4600	+3.546%	86,658	-57.877%
2025-04-16	1.5100	1.510000	1.380000	1.4100	-3.425%	60,116	-56.383%
2025-04-15	1.4400	1.510000	1.427000	1.4600	+1.038%	59,027	-57.877%
2025-04-14	1.4900	1.490000	1.390000	1.4450	-3.020%	41,693	-57.439%
2025-04-11	1.3502	1.490000	1.290000	1.4900	+10.370%	236,204	-58.725%
2025-04-10	1.3400	1.390000	1.260000	1.3500	-1.460%	64,677	-54.444%
2025-04-09	1.2200	1.401000	1.200100	1.3700	+8.730%	195,237	-55.109%
2025-04-08	1.4500	1.450000	1.202000	1.2600	-6.667%	185,920	-51.190%
2025-04-07	1.3800	1.460000	1.270000	1.3500	-3.571%	141,325	-54.444%
2025-04-04	1.4100	1.430000	1.300000	1.4000	-3.448%	143,169	-56.071%
2025-04-03	1.5100	1.590000	1.440000	1.4500	-7.051%	85,345	-57.586%
2025-04-02	1.5100	1.590000	1.505000	1.5600	+4.000%	40,394	-60.577%
2025-04-01	1.5700	1.621000	1.490000	1.5000	-3.226%	133,805	-59.000%
2025-03-31	1.5800	1.589400	1.440000	1.5500	-1.899%	167,322	-60.323%
2025-03-28	1.7300	1.760000	1.540000	1.5800	-7.059%	203,749	-61.076%
2025-03-27	1.7199	1.800000	1.670000	1.7000	-1.163%	153,694	-63.824%
2025-03-26	1.8000	1.800000	1.710000	1.7200	-3.371%	79,933	-64.244%
2025-03-25	1.9000	1.900000	1.760000	1.7800	-4.301%	98,875	-65.449%
2025-03-24	1.9000	1.919800	1.800000	1.8600	+0.541%	219,722	-66.935%
2025-03-21	1.7700	1.850000	1.750000	1.8500	+5.114%	160,952	-66.757%
2025-03-20	1.7000	1.880000	1.680000	1.7600	+2.924%	628,294	-65.057%
2025-03-19	1.6500	1.750000	1.620000	1.7100	+3.636%	97,587	-64.035%
2025-03-18	1.7200	1.729700	1.650000	1.6500	-4.070%	55,698	-62.727%
2025-03-17	1.6800	1.750000	1.660000	1.7200	+1.775%	122,410	-64.244%
2025-03-14	1.6764	1.700000	1.620000	1.6900	+3.049%	81,975	-63.609%
2025-03-13	1.7100	1.740000	1.610000	1.6400	-3.529%	120,910	-62.500%
2025-03-12	1.5500	1.760000	1.530000	1.7000	+9.677%	492,216	-63.824%
2025-03-11	1.5100	1.620000	1.400000	1.5500	+5.442%	610,009	-60.323%
2025-03-10	1.5000	1.510000	1.410000	1.4700	-2.649%	184,078	-58.163%
2025-03-07	1.4700	1.560000	1.410000	1.5100	+4.861%	184,185	-59.272%
2025-03-06	1.3700	1.510000	1.340000	1.4400	+2.857%	241,378	-57.292%
2025-03-05	1.3300	1.430000	1.320000	1.4000	+5.263%	129,146	-56.071%
2025-03-04	1.2900	1.380000	1.230000	1.3300	-3.623%	344,353	-53.759%
2025-03-03	1.5800	1.670000	1.330000	1.3800	-9.211%	2,007,313	-55.435%
2025-02-28	1.5300	1.560000	1.450000	1.5200	-0.654%	3,833,470	-59.539%
2025-02-27	1.4800	1.580000	1.480000	1.5300	+1.325%	78,114	-59.804%
2025-02-26	1.4800	1.525000	1.460000	1.5100	+2.027%	65,166	-59.272%
2025-02-25	1.5100	1.562400	1.450000	1.4800	-1.987%	141,296	-58.446%
2025-02-24	1.5600	1.610000	1.480000	1.5100	-3.205%	130,356	-59.272%
2025-02-21	1.6300	1.659900	1.530000	1.5600	-4.878%	102,623	-60.577%
2025-02-20	1.6500	1.710000	1.600000	1.6400	-1.205%	114,221	-62.500%
2025-02-19	1.6100	1.680000	1.580000	1.6600	+5.063%	95,780	-62.952%
2025-02-18	1.8000	1.850000	1.530000	1.5800	-5.389%	563,416	-61.076%
2025-02-14	1.6000	1.710000	1.600000	1.6700	+6.369%	189,388	-63.174%
2025-02-13	1.6000	1.600000	1.510000	1.5700	0.000%	107,977	-60.828%
2025-02-12	1.4400	1.620000	1.439000	1.5700	+7.534%	172,455	-60.828%
2025-02-11	1.4800	1.480000	1.430000	1.4600	-1.351%	97,767	-57.877%
2025-02-10	1.5100	1.520000	1.450000	1.4800	-2.632%	150,744	-58.446%
2025-02-07	1.6100	1.707000	1.480000	1.5200	-5.590%	121,319	-59.539%
2025-02-06	1.5300	1.610000	1.510000	1.6100	+3.871%	136,951	-61.801%
2025-02-05	1.5200	1.575000	1.470200	1.5500	+3.333%	147,525	-60.323%
2025-02-04	1.4500	1.540000	1.450000	1.5000	+2.041%	112,890	-59.000%
2025-02-03	1.5000	1.501500	1.380000	1.4700	-4.545%	271,275	-58.163%
2025-01-31	1.6200	1.650000	1.520000	1.5400	-3.750%	208,116	-60.065%
2025-01-30	1.5400	1.620000	1.540000	1.6000	+3.896%	77,615	-61.563%
2025-01-29	1.5800	1.599000	1.520000	1.5400	-3.750%	121,450	-60.065%
2025-01-28	1.6000	1.610000	1.560000	1.6000	+0.629%	141,428	-61.563%
2025-01-27	1.6900	1.740000	1.575000	1.5900	-5.357%	280,108	-61.321%
2025-01-24	1.6600	1.720000	1.660000	1.6800	-1.176%	76,116	-63.393%
2025-01-23	1.7000	1.786100	1.660000	1.7000	-1.163%	253,301	-63.824%
2025-01-22	1.8200	1.830000	1.715000	1.7200	-2.825%	153,199	-64.244%
2025-01-21	1.7100	1.810000	1.680000	1.7700	+4.118%	203,731	-65.254%
2025-01-17	1.7500	1.796300	1.650000	1.7000	-3.409%	174,807	-63.824%
2025-01-16	1.7300	1.780000	1.670000	1.7600	+0.571%	167,529	-65.057%
2025-01-15	1.7800	1.789900	1.710000	1.7500	-3.315%	285,889	-64.857%
2025-01-14	1.7700	1.890000	1.770000	1.8100	+2.260%	271,291	-66.022%
2025-01-13	1.7900	1.795000	1.720000	1.7700	-1.117%	163,627	-65.254%
2025-01-10	1.8100	1.845000	1.760000	1.7900	-1.105%	159,506	-65.642%
2025-01-08	1.8600	1.880000	1.750000	1.8100	-4.737%	284,188	-66.022%
2025-01-07	2.0000	2.050000	1.870000	1.9000	-4.523%	219,432	-67.632%
2025-01-06	1.9400	2.240000	1.930000	1.9900	+4.188%	1,174,606	-69.095%
2025-01-03	1.8100	1.930000	1.760000	1.9100	+6.704%	334,875	-67.801%
2025-01-02	1.7900	1.810000	1.700000	1.7900	+3.468%	232,281	-65.642%
2024-12-31	1.7800	1.850000	1.690000	1.7300	-2.260%	306,344	-64.451%
2024-12-30	1.7000	1.820000	1.669300	1.7700	+1.143%	210,947	-65.254%
2024-12-27	1.8000	1.840000	1.700000	1.7500	-4.891%	299,089	-64.857%
2024-12-26	1.7400	1.850000	1.720000	1.8400	+4.545%	250,975	-66.576%
2024-12-24	1.8000	1.800000	1.660000	1.7600	-0.565%	214,958	-65.057%
2024-12-23	1.6300	1.825000	1.630000	1.7700	+7.273%	401,830	-65.254%
2024-12-20	1.5900	1.720000	1.590000	1.6500	+3.125%	294,482	-62.727%
2024-12-19	1.6500	1.690000	1.590000	1.6000	-3.030%	342,556	-61.563%
2024-12-18	1.7800	1.800000	1.650000	1.6500	-7.303%	502,025	-62.727%
2024-12-17	1.8000	1.835000	1.750000	1.7800	-2.198%	338,764	-65.449%
2024-12-16	1.8700	1.889900	1.820000	1.8200	-2.151%	249,004	-66.209%
2024-12-13	1.8900	1.900000	1.800000	1.8600	0.000%	181,904	-66.935%
2024-12-12	1.9500	1.950000	1.850000	1.8600	-5.102%	263,594	-66.935%
2024-12-11	1.9700	1.990000	1.900000	1.9600	0.000%	206,551	-68.622%
2024-12-10	2.0800	2.080000	1.950000	1.9600	-5.314%	204,485	-68.622%
2024-12-09	2.0900	2.120000	2.010000	2.0700	-0.481%	330,933	-70.290%
2024-12-06	1.9600	2.150000	1.850000	2.0800	+10.638%	880,448	-70.433%
2024-12-05	1.9900	2.002169	1.760000	1.8800	-6.000%	597,885	-67.287%
2024-12-04	2.0400	2.040000	1.970000	2.0000	-0.498%	188,724	-69.250%
2024-12-03	2.0800	2.100000	1.999900	2.0100	-2.427%	132,547	-69.403%
2024-12-02	2.0500	2.110800	2.030000	2.0600	+0.488%	206,405	-70.146%
2024-11-29	2.0600	2.160000	2.000000	2.0500	-0.485%	412,881	-70.000%
2024-11-27	2.0500	2.089700	1.980100	2.0600	+3.000%	170,390	-70.146%
2024-11-26	1.9400	2.065000	1.910000	2.0000	+2.041%	246,991	-69.250%
2024-11-25	1.9000	2.029200	1.880000	1.9600	+3.704%	418,885	-68.622%
2024-11-22	1.8500	1.915000	1.821900	1.8900	+1.070%	197,327	-67.460%
2024-11-21	1.8800	1.900000	1.810000	1.8700	+1.081%	269,492	-67.112%
2024-11-20	1.8400	1.900000	1.781500	1.8500	0.000%	299,224	-66.757%
2024-11-19	1.9200	1.920000	1.735000	1.8500	-4.145%	702,338	-66.757%
2024-11-18	2.0000	2.060000	1.880000	1.9300	-2.525%	647,879	-68.135%
2024-11-15	2.0700	2.080000	1.850000	1.9800	-4.808%	382,504	-68.939%
2024-11-14	2.0900	2.120000	2.000000	2.0800	-1.887%	493,690	-70.433%
2024-11-13	2.1800	2.250000	2.060000	2.1200	-7.826%	710,094	-70.991%
2024-11-12	2.2500	2.310000	2.080000	2.3000	+5.991%	945,816	-73.261%
2024-11-11	2.2000	2.220000	2.090000	2.1700	-1.364%	358,060	-71.659%
2024-11-08	2.2200	2.239900	2.150000	2.2000	0.000%	280,859	-72.045%
2024-11-07	2.1500	2.260000	2.140000	2.2000	+2.326%	319,956	-72.045%
2024-11-06	2.2700	2.270000	2.135000	2.1500	-4.444%	286,923	-71.395%
2024-11-05	2.1400	2.260500	2.122700	2.2500	+4.167%	352,265	-72.667%
2024-11-04	2.0300	2.210000	1.930000	2.1600	+6.404%	611,186	-71.528%
2024-11-01	2.1000	2.120000	2.030000	2.0300	-2.871%	379,146	-69.704%
2024-10-31	2.1700	2.170000	2.050000	2.0900	-3.241%	407,092	-70.574%
2024-10-30	2.1600	2.210000	2.060000	2.1600	-1.370%	547,636	-71.528%
2024-10-29	2.0800	2.239900	2.050000	2.1900	+0.459%	971,553	-71.918%
2024-10-28	2.2000	2.484300	2.110000	2.1800	-1.357%	4,782,695	-71.789%
2024-10-25	2.1000	2.216000	2.090000	2.2100	+6.763%	373,542	-72.172%
2024-10-24	2.1900	2.190000	2.040000	2.0700	-6.757%	516,301	-70.290%
2024-10-23	2.0400	2.240000	2.010000	2.2200	+8.293%	534,670	-72.297%
2024-10-22	2.0300	2.073200	1.970000	2.0500	-1.914%	249,777	-70.000%
2024-10-21	2.1900	2.190000	2.045000	2.0900	-4.566%	401,759	-70.574%
2024-10-18	2.2100	2.260000	2.080000	2.1900	-0.905%	297,633	-71.918%
2024-10-17	1.9900	2.255000	1.970000	2.2100	+10.500%	877,213	-72.172%
2024-10-16	1.9400	2.000000	1.930000	2.0000	+3.093%	456,176	-69.250%
2024-10-15	1.9400	2.015000	1.902900	1.9400	0.000%	460,478	-68.299%
2024-10-14	1.8200	1.975000	1.800000	1.9400	+8.380%	591,550	-68.299%
2024-10-11	1.7800	1.830000	1.760000	1.7900	+0.562%	273,867	-65.642%
2024-10-10	1.8000	1.830000	1.760200	1.7800	-3.261%	254,977	-65.449%
2024-10-09	1.8300	1.850000	1.800000	1.8400	0.000%	401,463	-66.576%
2024-10-08	1.8100	1.879000	1.795000	1.8400	+1.099%	209,752	-66.576%
2024-10-07	1.8600	1.889100	1.770000	1.8200	-1.622%	300,977	-66.209%
2024-10-04	1.8000	1.850000	1.760000	1.8500	+3.352%	458,840	-66.757%
2024-10-03	1.8100	1.850000	1.770000	1.7900	-1.105%	384,465	-65.642%
2024-10-02	1.8600	1.920000	1.780000	1.8100	-3.723%	427,981	-66.022%
2024-10-01	1.9400	1.940000	1.830000	1.8800	-3.093%	451,242	-67.287%
2024-09-30	1.9500	1.998000	1.930000	1.9400	-2.513%	345,467	-68.299%
2024-09-27	1.9700	2.050000	1.970000	1.9900	+1.015%	385,984	-69.095%
2024-09-26	1.9200	1.997100	1.920000	1.9700	+1.026%	423,010	-68.782%
2024-09-25	1.9800	2.000000	1.930000	1.9500	-1.515%	283,573	-68.462%
2024-09-24	1.9900	2.020000	1.920000	1.9800	-1.000%	363,474	-68.939%
2024-09-23	2.0500	2.090000	1.980000	2.0000	-1.961%	489,564	-69.250%
2024-09-20	2.0800	2.130000	2.020000	2.0400	-0.971%	564,097	-69.853%
2024-09-19	2.0900	2.240000	2.030000	2.0600	+0.488%	619,656	-70.146%
2024-09-18	2.0000	2.090000	1.980000	2.0500	+1.990%	517,208	-70.000%
2024-09-17	2.0500	2.100000	2.000000	2.0100	-2.427%	330,369	-69.403%
2024-09-16	2.0700	2.100000	2.000000	2.0600	-0.962%	353,386	-70.146%
2024-09-13	2.0500	2.135000	2.025000	2.0800	+2.970%	463,375	-70.433%
2024-09-12	2.0700	2.100000	1.980000	2.0200	-2.885%	370,792	-69.554%
2024-09-11	2.0200	2.130000	2.010000	2.0800	+1.961%	504,908	-70.433%
2024-09-10	2.0700	2.100000	1.970000	2.0400	-1.449%	503,173	-69.853%
2024-09-09	1.9600	2.130000	1.951800	2.0700	+5.076%	417,496	-70.290%
2024-09-06	2.1400	2.150000	1.952800	1.9700	-8.796%	601,296	-68.782%
2024-09-05	2.1500	2.210000	2.090000	2.1600	-0.461%	346,054	-71.528%
2024-09-04	2.0100	2.190000	1.930000	2.1700	+5.340%	897,289	-71.659%
2024-09-03	2.0500	2.160000	1.980000	2.0600	+0.980%	589,453	-70.146%
2024-08-30	2.0800	2.081400	1.990000	2.0400	-2.392%	367,074	-69.853%
2024-08-29	2.0600	2.118700	1.980100	2.0900	-1.415%	494,088	-70.574%
2024-08-28	2.2700	2.310000	2.040000	2.1200	-7.018%	860,984	-70.991%
2024-08-27	2.3200	2.430000	2.275000	2.2800	-5.394%	649,661	-73.026%
2024-08-26	2.6300	2.630000	2.320000	2.4100	-6.226%	1,000,818	-74.481%
2024-08-23	2.5800	2.670000	2.540000	2.5700	-2.281%	555,046	-76.070%
2024-08-22	2.5300	2.860000	2.520000	2.6300	+2.734%	2,110,270	-76.616%
2024-08-21	2.2500	2.580000	2.245000	2.5600	+14.286%	1,045,138	-75.977%
2024-08-20	2.3500	2.350000	2.215000	2.2400	-5.085%	545,195	-72.545%
2024-08-19	2.3000	2.400000	2.220000	2.3600	+0.426%	816,494	-73.941%
2024-08-16	2.4500	2.467800	2.300000	2.3500	-4.472%	582,199	-73.830%
2024-08-15	2.2900	2.540000	2.250000	2.4600	-5.747%	996,227	-75.000%
2024-08-14	2.7100	2.750000	2.480900	2.6100	-1.880%	1,406,791	-76.437%
2024-08-13	2.4700	2.674700	2.450000	2.6600	+7.692%	840,388	-76.880%
2024-08-12	2.5300	2.690000	2.435000	2.4700	-1.200%	755,083	-75.101%
2024-08-09	2.5800	2.590000	2.430000	2.5000	-1.961%	549,600	-75.400%
2024-08-08	2.5800	2.676300	2.480000	2.5500	-0.778%	634,845	-75.882%
2024-08-07	2.8600	2.890000	2.560000	2.5700	-11.073%	871,153	-76.070%
2024-08-06	2.8700	3.000000	2.780000	2.8900	+9.057%	900,678	-78.720%
2024-08-05	2.5600	2.779500	2.520000	2.6500	-8.304%	1,109,048	-76.792%
2024-08-02	2.9000	3.040000	2.810000	2.8900	-4.934%	1,475,461	-78.720%
2024-08-01	3.1100	3.260000	3.030000	3.0400	-2.875%	1,476,356	-79.770%
2024-07-31	3.2200	3.350000	3.060000	3.1300	-4.281%	1,421,246	-80.351%
2024-07-30	3.2600	3.390000	3.010000	3.2700	-5.764%	3,172,335	-81.193%
2024-07-29	4.0700	4.290000	3.220000	3.4700	+0.872%	27,523,501	-82.277%
2024-07-26	3.1400	3.450000	3.080000	3.4400	+13.158%	3,028,970	-82.122%
2024-07-25	3.1200	3.300000	3.000000	3.0400	-4.101%	1,516,969	-79.770%
2024-07-24	2.8500	3.549900	2.850000	3.1700	+8.935%	4,655,430	-80.599%
2024-07-23	3.1000	3.190000	2.850200	2.9100	-7.325%	1,855,618	-78.866%
2024-07-22	3.2600	3.270000	3.030000	3.1400	-4.559%	1,530,913	-80.414%
2024-07-19	3.1300	3.420000	2.900000	3.2900	+1.231%	2,597,425	-81.307%
2024-07-18	3.6900	3.750000	3.110000	3.2500	-16.667%	6,193,898	-81.077%
2024-07-17	4.1900	4.880000	3.880000	3.9000	+10.795%	32,518,605	-84.231%
2024-07-16	3.8900	3.900000	3.360000	3.5200	-10.886%	2,366,514	-82.528%
2024-07-15	4.4600	4.550000	3.950000	3.9500	-10.023%	2,798,064	-84.430%
2024-07-12	3.9800	4.615000	3.830000	4.3900	+12.853%	7,669,081	-85.991%
2024-07-11	4.3000	4.940000	3.800000	3.8900	-14.505%	10,163,875	-84.190%
2024-07-10	5.8600	6.400000	4.170000	4.5500	+58.537%	110,518,858	-86.484%
2024-07-09	2.1700	3.150000	2.110000	2.8700	+38.647%	36,260,192	-78.571%
2024-07-08	1.7300	2.095000	1.690000	2.0700	+19.653%	1,604,348	-70.290%
2024-07-05	1.6200	1.770000	1.600500	1.7300	+4.848%	595,882	-64.451%
2024-07-03	1.6700	1.683400	1.579800	1.6500	-1.786%	421,445	-62.727%
2024-07-02	1.5700	1.830000	1.510000	1.6800	+7.006%	1,544,567	-63.393%
2024-07-01	1.6100	1.626900	1.460000	1.5700	-2.484%	692,757	-60.828%
2024-06-28	1.6800	1.720000	1.570000	1.6100	-4.167%	751,568	-61.801%
2024-06-27	1.7200	1.720000	1.560100	1.6800	-1.754%	964,553	-63.393%
2024-06-26	1.7800	1.811500	1.650000	1.7100	-9.043%	1,036,291	-64.035%
2024-06-25	1.8700	1.930000	1.730000	1.8800	-2.083%	1,062,172	-67.287%
2024-06-24	2.1700	2.220000	1.890000	1.9200	-12.727%	1,473,535	-67.969%
2024-06-21	2.3900	2.440000	2.150000	2.2000	-10.204%	1,622,172	-72.045%
2024-06-20	2.1900	2.530000	2.050000	2.4500	+10.360%	3,912,955	-74.898%
2024-06-18	2.1200	2.340100	1.810000	2.2200	-7.500%	4,992,628	-72.297%
2024-06-17	2.9000	3.240000	2.350000	2.4000	-24.765%	13,396,607	-74.375%

.dark-mode .R4BxvB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R4BxvB{ color: #333333; background-color: white; border: 2px solid #333333; }LGVNLongeveron Inc. Common Stockstock NASDAQ

LGVN
Longeveron Inc. Common Stock
stock NASDAQ