Dark

LGVN
Longeveron Inc. Common Stock
stock NASDAQ

Market Open

May 16, 2025 11:22:39 AM EDT

1.40USD+0.357%(0.00)57,637

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:00:30 AM EDT

1.39USD-0.907%(-0.01)380

After-hours

May 13, 2025 4:38:30 PM EDT

1.42USD-0.699%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.4100	1.410000	1.4000	1.4000	0.000%	57,637	0.000%
2025-05-15	1.3800	1.400000	1.3400	1.4000	+3.704%	75,355	0.000%
2025-05-14	1.4100	1.430000	1.3400	1.3500	-6.250%	63,306	+3.704%
2025-05-13	1.4700	1.520000	1.3900	1.4400	-2.041%	116,628	-2.778%
2025-05-12	1.4000	1.470000	1.4000	1.4700	+9.701%	121,780	-4.762%
2025-05-09	1.4200	1.453400	1.3000	1.3400	-10.067%	468,129	+4.478%
2025-05-08	1.4600	1.519900	1.4000	1.4900	0.000%	145,181	-6.040%
2025-05-07	1.4700	1.520000	1.4200	1.4900	+2.055%	89,883	-6.040%
2025-05-06	1.4900	1.560000	1.4400	1.4600	-2.667%	102,561	-4.110%
2025-05-05	1.5600	1.560000	1.4900	1.5000	-3.846%	50,734	-6.667%
2025-05-02	1.5900	1.610000	1.5300	1.5600	0.000%	92,386	-10.256%
2025-05-01	1.7700	1.770000	1.4844	1.5600	-7.143%	234,158	-10.256%
2025-04-30	1.6400	1.690000	1.5600	1.6800	+5.000%	97,979	-16.667%
2025-04-29	1.6400	1.655000	1.5700	1.6000	-3.030%	44,003	-12.500%
2025-04-28	1.8300	1.830000	1.6101	1.6500	-5.714%	141,535	-15.152%
2025-04-25	1.6700	1.750000	1.6201	1.7500	+7.362%	156,727	-20.000%
2025-04-24	1.6400	1.670000	1.5650	1.6300	+1.242%	139,532	-14.110%
2025-04-23	1.5500	1.610000	1.5400	1.6100	+3.205%	134,207	-13.043%
2025-04-22	1.5500	1.560000	1.4500	1.5600	+2.632%	109,666	-10.256%
2025-04-21	1.4800	1.550000	1.4600	1.5200	+4.110%	70,224	-7.895%
2025-04-17	1.4300	1.490000	1.3700	1.4600	+3.546%	86,658	-4.110%
2025-04-16	1.5100	1.510000	1.3800	1.4100	-3.425%	60,116	-0.709%
2025-04-15	1.4400	1.510000	1.4270	1.4600	+1.038%	59,027	-4.110%
2025-04-14	1.4900	1.490000	1.3900	1.4450	-3.020%	41,693	-3.114%
2025-04-11	1.3502	1.490000	1.2900	1.4900	+10.370%	236,204	-6.040%
2025-04-10	1.3400	1.390000	1.2600	1.3500	-1.460%	64,677	+3.704%
2025-04-09	1.2200	1.401000	1.2001	1.3700	+8.730%	195,237	+2.190%
2025-04-08	1.4500	1.450000	1.2020	1.2600	-6.667%	185,920	+11.111%
2025-04-07	1.3800	1.460000	1.2700	1.3500	-3.571%	141,325	+3.704%
2025-04-04	1.4100	1.430000	1.3000	1.4000	-3.448%	143,169	0.000%
2025-04-03	1.5100	1.590000	1.4400	1.4500	-7.051%	85,345	-3.448%
2025-04-02	1.5100	1.590000	1.5050	1.5600	+4.000%	40,394	-10.256%
2025-04-01	1.5700	1.621000	1.4900	1.5000	-3.226%	133,805	-6.667%
2025-03-31	1.5800	1.589400	1.4400	1.5500	-1.899%	167,322	-9.677%
2025-03-28	1.7300	1.760000	1.5400	1.5800	-7.059%	203,749	-11.392%
2025-03-27	1.7199	1.800000	1.6700	1.7000	-1.163%	153,694	-17.647%
2025-03-26	1.8000	1.800000	1.7100	1.7200	-3.371%	79,933	-18.605%
2025-03-25	1.9000	1.900000	1.7600	1.7800	-4.301%	98,875	-21.348%
2025-03-24	1.9000	1.919800	1.8000	1.8600	+0.541%	219,722	-24.731%
2025-03-21	1.7700	1.850000	1.7500	1.8500	+5.114%	160,952	-24.324%
2025-03-20	1.7000	1.880000	1.6800	1.7600	+2.924%	628,294	-20.455%
2025-03-19	1.6500	1.750000	1.6200	1.7100	+3.636%	97,587	-18.129%
2025-03-18	1.7200	1.729700	1.6500	1.6500	-4.070%	55,698	-15.152%
2025-03-17	1.6800	1.750000	1.6600	1.7200	+1.775%	122,410	-18.605%
2025-03-14	1.6764	1.700000	1.6200	1.6900	+3.049%	81,975	-17.160%
2025-03-13	1.7100	1.740000	1.6100	1.6400	-3.529%	120,910	-14.634%
2025-03-12	1.5500	1.760000	1.5300	1.7000	+9.677%	492,216	-17.647%
2025-03-11	1.5100	1.620000	1.4000	1.5500	+5.442%	610,009	-9.677%
2025-03-10	1.5000	1.510000	1.4100	1.4700	-2.649%	184,078	-4.762%
2025-03-07	1.4700	1.560000	1.4100	1.5100	+4.861%	184,185	-7.285%
2025-03-06	1.3700	1.510000	1.3400	1.4400	+2.857%	241,378	-2.778%
2025-03-05	1.3300	1.430000	1.3200	1.4000	+5.263%	129,146	0.000%
2025-03-04	1.2900	1.380000	1.2300	1.3300	-3.623%	344,353	+5.263%
2025-03-03	1.5800	1.670000	1.3300	1.3800	-9.211%	2,007,313	+1.449%
2025-02-28	1.5300	1.560000	1.4500	1.5200	-0.654%	3,833,470	-7.895%
2025-02-27	1.4800	1.580000	1.4800	1.5300	+1.325%	78,114	-8.497%
2025-02-26	1.4800	1.525000	1.4600	1.5100	+2.027%	65,166	-7.285%
2025-02-25	1.5100	1.562400	1.4500	1.4800	-1.987%	141,296	-5.405%
2025-02-24	1.5600	1.610000	1.4800	1.5100	-3.205%	130,356	-7.285%
2025-02-21	1.6300	1.659900	1.5300	1.5600	-4.878%	102,623	-10.256%
2025-02-20	1.6500	1.710000	1.6000	1.6400	-1.205%	114,221	-14.634%
2025-02-19	1.6100	1.680000	1.5800	1.6600	+5.063%	95,780	-15.663%
2025-02-18	1.8000	1.850000	1.5300	1.5800	-5.389%	563,416	-11.392%
2025-02-14	1.6000	1.710000	1.6000	1.6700	+6.369%	189,388	-16.168%
2025-02-13	1.6000	1.600000	1.5100	1.5700	0.000%	107,977	-10.828%
2025-02-12	1.4400	1.620000	1.4390	1.5700	+7.534%	172,455	-10.828%
2025-02-11	1.4800	1.480000	1.4300	1.4600	-1.351%	97,767	-4.110%
2025-02-10	1.5100	1.520000	1.4500	1.4800	-2.632%	150,744	-5.405%
2025-02-07	1.6100	1.707000	1.4800	1.5200	-5.590%	121,319	-7.895%
2025-02-06	1.5300	1.610000	1.5100	1.6100	+3.871%	136,951	-13.043%
2025-02-05	1.5200	1.575000	1.4702	1.5500	+3.333%	147,525	-9.677%
2025-02-04	1.4500	1.540000	1.4500	1.5000	+2.041%	112,890	-6.667%
2025-02-03	1.5000	1.501500	1.3800	1.4700	-4.545%	271,275	-4.762%
2025-01-31	1.6200	1.650000	1.5200	1.5400	-3.750%	208,116	-9.091%
2025-01-30	1.5400	1.620000	1.5400	1.6000	+3.896%	77,615	-12.500%
2025-01-29	1.5800	1.599000	1.5200	1.5400	-3.750%	121,450	-9.091%
2025-01-28	1.6000	1.610000	1.5600	1.6000	+0.629%	141,428	-12.500%
2025-01-27	1.6900	1.740000	1.5750	1.5900	-5.357%	280,108	-11.950%
2025-01-24	1.6600	1.720000	1.6600	1.6800	-1.176%	76,116	-16.667%
2025-01-23	1.7000	1.786100	1.6600	1.7000	-1.163%	253,301	-17.647%
2025-01-22	1.8200	1.830000	1.7150	1.7200	-2.825%	153,199	-18.605%
2025-01-21	1.7100	1.810000	1.6800	1.7700	+4.118%	203,731	-20.904%
2025-01-17	1.7500	1.796300	1.6500	1.7000	-3.409%	174,807	-17.647%
2025-01-16	1.7300	1.780000	1.6700	1.7600	+0.571%	167,529	-20.455%
2025-01-15	1.7800	1.789900	1.7100	1.7500	-3.315%	285,889	-20.000%
2025-01-14	1.7700	1.890000	1.7700	1.8100	+2.260%	271,291	-22.652%
2025-01-13	1.7900	1.795000	1.7200	1.7700	-1.117%	163,627	-20.904%
2025-01-10	1.8100	1.845000	1.7600	1.7900	-1.105%	159,506	-21.788%
2025-01-08	1.8600	1.880000	1.7500	1.8100	-4.737%	284,188	-22.652%
2025-01-07	2.0000	2.050000	1.8700	1.9000	-4.523%	219,432	-26.316%
2025-01-06	1.9400	2.240000	1.9300	1.9900	+4.188%	1,174,606	-29.648%
2025-01-03	1.8100	1.930000	1.7600	1.9100	+6.704%	334,875	-26.702%
2025-01-02	1.7900	1.810000	1.7000	1.7900	+3.468%	232,281	-21.788%
2024-12-31	1.7800	1.850000	1.6900	1.7300	-2.260%	306,344	-19.075%
2024-12-30	1.7000	1.820000	1.6693	1.7700	+1.143%	210,947	-20.904%
2024-12-27	1.8000	1.840000	1.7000	1.7500	-4.891%	299,089	-20.000%
2024-12-26	1.7400	1.850000	1.7200	1.8400	+4.545%	250,975	-23.913%
2024-12-24	1.8000	1.800000	1.6600	1.7600	-0.565%	214,958	-20.455%
2024-12-23	1.6300	1.825000	1.6300	1.7700	+7.273%	401,830	-20.904%
2024-12-20	1.5900	1.720000	1.5900	1.6500	+3.125%	294,482	-15.152%
2024-12-19	1.6500	1.690000	1.5900	1.6000	-3.030%	342,556	-12.500%
2024-12-18	1.7800	1.800000	1.6500	1.6500	-7.303%	502,025	-15.152%
2024-12-17	1.8000	1.835000	1.7500	1.7800	-2.198%	338,764	-21.348%
2024-12-16	1.8700	1.889900	1.8200	1.8200	-2.151%	249,004	-23.077%
2024-12-13	1.8900	1.900000	1.8000	1.8600	0.000%	181,904	-24.731%
2024-12-12	1.9500	1.950000	1.8500	1.8600	-5.102%	263,594	-24.731%
2024-12-11	1.9700	1.990000	1.9000	1.9600	0.000%	206,551	-28.571%
2024-12-10	2.0800	2.080000	1.9500	1.9600	-5.314%	204,485	-28.571%
2024-12-09	2.0900	2.120000	2.0100	2.0700	-0.481%	330,933	-32.367%
2024-12-06	1.9600	2.150000	1.8500	2.0800	+10.638%	880,448	-32.692%
2024-12-05	1.9900	2.002169	1.7600	1.8800	-6.000%	597,885	-25.532%
2024-12-04	2.0400	2.040000	1.9700	2.0000	-0.498%	188,724	-30.000%
2024-12-03	2.0800	2.100000	1.9999	2.0100	-2.427%	132,547	-30.348%
2024-12-02	2.0500	2.110800	2.0300	2.0600	+0.488%	206,405	-32.039%
2024-11-29	2.0600	2.160000	2.0000	2.0500	-0.485%	412,881	-31.707%
2024-11-27	2.0500	2.089700	1.9801	2.0600	+3.000%	170,390	-32.039%
2024-11-26	1.9400	2.065000	1.9100	2.0000	+2.041%	246,991	-30.000%
2024-11-25	1.9000	2.029200	1.8800	1.9600	+3.704%	418,885	-28.571%
2024-11-22	1.8500	1.915000	1.8219	1.8900	+1.070%	197,327	-25.926%
2024-11-21	1.8800	1.900000	1.8100	1.8700	+1.081%	269,492	-25.134%
2024-11-20	1.8400	1.900000	1.7815	1.8500	0.000%	299,224	-24.324%
2024-11-19	1.9200	1.920000	1.7350	1.8500	-4.145%	702,338	-24.324%
2024-11-18	2.0000	2.060000	1.8800	1.9300	-2.525%	647,879	-27.461%
2024-11-15	2.0700	2.080000	1.8500	1.9800	-4.808%	382,504	-29.293%
2024-11-14	2.0900	2.120000	2.0000	2.0800	-1.887%	493,690	-32.692%
2024-11-13	2.1800	2.250000	2.0600	2.1200	-7.826%	710,094	-33.962%
2024-11-12	2.2500	2.310000	2.0800	2.3000	+5.991%	945,816	-39.130%
2024-11-11	2.2000	2.220000	2.0900	2.1700	-1.364%	358,060	-35.484%
2024-11-08	2.2200	2.239900	2.1500	2.2000	0.000%	280,859	-36.364%
2024-11-07	2.1500	2.260000	2.1400	2.2000	+2.326%	319,956	-36.364%
2024-11-06	2.2700	2.270000	2.1350	2.1500	-4.444%	286,923	-34.884%
2024-11-05	2.1400	2.260500	2.1227	2.2500	+4.167%	352,265	-37.778%
2024-11-04	2.0300	2.210000	1.9300	2.1600	+6.404%	611,186	-35.185%
2024-11-01	2.1000	2.120000	2.0300	2.0300	-2.871%	379,146	-31.034%
2024-10-31	2.1700	2.170000	2.0500	2.0900	-3.241%	407,092	-33.014%
2024-10-30	2.1600	2.210000	2.0600	2.1600	-1.370%	547,636	-35.185%
2024-10-29	2.0800	2.239900	2.0500	2.1900	+0.459%	971,553	-36.073%
2024-10-28	2.2000	2.484300	2.1100	2.1800	-1.357%	4,782,695	-35.780%
2024-10-25	2.1000	2.216000	2.0900	2.2100	+6.763%	373,542	-36.652%
2024-10-24	2.1900	2.190000	2.0400	2.0700	-6.757%	516,301	-32.367%
2024-10-23	2.0400	2.240000	2.0100	2.2200	+8.293%	534,670	-36.937%
2024-10-22	2.0300	2.073200	1.9700	2.0500	-1.914%	249,777	-31.707%
2024-10-21	2.1900	2.190000	2.0450	2.0900	-4.566%	401,759	-33.014%
2024-10-18	2.2100	2.260000	2.0800	2.1900	-0.905%	297,633	-36.073%
2024-10-17	1.9900	2.255000	1.9700	2.2100	+10.500%	877,213	-36.652%
2024-10-16	1.9400	2.000000	1.9300	2.0000	+3.093%	456,176	-30.000%
2024-10-15	1.9400	2.015000	1.9029	1.9400	0.000%	460,478	-27.835%
2024-10-14	1.8200	1.975000	1.8000	1.9400	+8.380%	591,550	-27.835%
2024-10-11	1.7800	1.830000	1.7600	1.7900	+0.562%	273,867	-21.788%
2024-10-10	1.8000	1.830000	1.7602	1.7800	-3.261%	254,977	-21.348%
2024-10-09	1.8300	1.850000	1.8000	1.8400	0.000%	401,463	-23.913%
2024-10-08	1.8100	1.879000	1.7950	1.8400	+1.099%	209,752	-23.913%
2024-10-07	1.8600	1.889100	1.7700	1.8200	-1.622%	300,977	-23.077%
2024-10-04	1.8000	1.850000	1.7600	1.8500	+3.352%	458,840	-24.324%
2024-10-03	1.8100	1.850000	1.7700	1.7900	-1.105%	384,465	-21.788%
2024-10-02	1.8600	1.920000	1.7800	1.8100	-3.723%	427,981	-22.652%
2024-10-01	1.9400	1.940000	1.8300	1.8800	-3.093%	451,242	-25.532%
2024-09-30	1.9500	1.998000	1.9300	1.9400	-2.513%	345,467	-27.835%
2024-09-27	1.9700	2.050000	1.9700	1.9900	+1.015%	385,984	-29.648%
2024-09-26	1.9200	1.997100	1.9200	1.9700	+1.026%	423,010	-28.934%
2024-09-25	1.9800	2.000000	1.9300	1.9500	-1.515%	283,573	-28.205%
2024-09-24	1.9900	2.020000	1.9200	1.9800	-1.000%	363,474	-29.293%
2024-09-23	2.0500	2.090000	1.9800	2.0000	-1.961%	489,564	-30.000%
2024-09-20	2.0800	2.130000	2.0200	2.0400	-0.971%	564,097	-31.373%
2024-09-19	2.0900	2.240000	2.0300	2.0600	+0.488%	619,656	-32.039%
2024-09-18	2.0000	2.090000	1.9800	2.0500	+1.990%	517,208	-31.707%
2024-09-17	2.0500	2.100000	2.0000	2.0100	-2.427%	330,369	-30.348%
2024-09-16	2.0700	2.100000	2.0000	2.0600	-0.962%	353,386	-32.039%
2024-09-13	2.0500	2.135000	2.0250	2.0800	+2.970%	463,375	-32.692%
2024-09-12	2.0700	2.100000	1.9800	2.0200	-2.885%	370,792	-30.693%
2024-09-11	2.0200	2.130000	2.0100	2.0800	+1.961%	504,908	-32.692%
2024-09-10	2.0700	2.100000	1.9700	2.0400	-1.449%	503,173	-31.373%
2024-09-09	1.9600	2.130000	1.9518	2.0700	+5.076%	417,496	-32.367%
2024-09-06	2.1400	2.150000	1.9528	1.9700	-8.796%	601,296	-28.934%
2024-09-05	2.1500	2.210000	2.0900	2.1600	-0.461%	346,054	-35.185%
2024-09-04	2.0100	2.190000	1.9300	2.1700	+5.340%	897,289	-35.484%
2024-09-03	2.0500	2.160000	1.9800	2.0600	+0.980%	589,453	-32.039%
2024-08-30	2.0800	2.081400	1.9900	2.0400	-2.392%	367,074	-31.373%
2024-08-29	2.0600	2.118700	1.9801	2.0900	-1.415%	494,088	-33.014%
2024-08-28	2.2700	2.310000	2.0400	2.1200	-7.018%	860,984	-33.962%
2024-08-27	2.3200	2.430000	2.2750	2.2800	-5.394%	649,661	-38.596%
2024-08-26	2.6300	2.630000	2.3200	2.4100	-6.226%	1,000,818	-41.909%
2024-08-23	2.5800	2.670000	2.5400	2.5700	-2.281%	555,046	-45.525%
2024-08-22	2.5300	2.860000	2.5200	2.6300	+2.734%	2,110,270	-46.768%
2024-08-21	2.2500	2.580000	2.2450	2.5600	+14.286%	1,045,138	-45.313%
2024-08-20	2.3500	2.350000	2.2150	2.2400	-5.085%	545,195	-37.500%
2024-08-19	2.3000	2.400000	2.2200	2.3600	+0.426%	816,494	-40.678%
2024-08-16	2.4500	2.467800	2.3000	2.3500	-4.472%	582,199	-40.426%
2024-08-15	2.2900	2.540000	2.2500	2.4600	-5.747%	996,227	-43.089%
2024-08-14	2.7100	2.750000	2.4809	2.6100	-1.880%	1,406,791	-46.360%
2024-08-13	2.4700	2.674700	2.4500	2.6600	+7.692%	840,388	-47.368%
2024-08-12	2.5300	2.690000	2.4350	2.4700	-1.200%	755,083	-43.320%
2024-08-09	2.5800	2.590000	2.4300	2.5000	-1.961%	549,600	-44.000%
2024-08-08	2.5800	2.676300	2.4800	2.5500	-0.778%	634,845	-45.098%
2024-08-07	2.8600	2.890000	2.5600	2.5700	-11.073%	871,153	-45.525%
2024-08-06	2.8700	3.000000	2.7800	2.8900	+9.057%	900,678	-51.557%
2024-08-05	2.5600	2.779500	2.5200	2.6500	-8.304%	1,109,048	-47.170%
2024-08-02	2.9000	3.040000	2.8100	2.8900	-4.934%	1,475,461	-51.557%
2024-08-01	3.1100	3.260000	3.0300	3.0400	-2.875%	1,476,356	-53.947%
2024-07-31	3.2200	3.350000	3.0600	3.1300	-4.281%	1,421,246	-55.272%
2024-07-30	3.2600	3.390000	3.0100	3.2700	-5.764%	3,172,335	-57.187%
2024-07-29	4.0700	4.290000	3.2200	3.4700	+0.872%	27,523,501	-59.654%
2024-07-26	3.1400	3.450000	3.0800	3.4400	+13.158%	3,028,970	-59.302%
2024-07-25	3.1200	3.300000	3.0000	3.0400	-4.101%	1,516,969	-53.947%
2024-07-24	2.8500	3.549900	2.8500	3.1700	+8.935%	4,655,430	-55.836%
2024-07-23	3.1000	3.190000	2.8502	2.9100	-7.325%	1,855,618	-51.890%
2024-07-22	3.2600	3.270000	3.0300	3.1400	-4.559%	1,530,913	-55.414%
2024-07-19	3.1300	3.420000	2.9000	3.2900	+1.231%	2,597,425	-57.447%
2024-07-18	3.6900	3.750000	3.1100	3.2500	-16.667%	6,193,898	-56.923%
2024-07-17	4.1900	4.880000	3.8800	3.9000	+10.795%	32,518,605	-64.103%
2024-07-16	3.8900	3.900000	3.3600	3.5200	-10.886%	2,366,514	-60.227%
2024-07-15	4.4600	4.550000	3.9500	3.9500	-10.023%	2,798,064	-64.557%
2024-07-12	3.9800	4.615000	3.8300	4.3900	+12.853%	7,669,081	-68.109%
2024-07-11	4.3000	4.940000	3.8000	3.8900	-14.505%	10,163,875	-64.010%
2024-07-10	5.8600	6.400000	4.1700	4.5500	+58.537%	110,518,858	-69.231%
2024-07-09	2.1700	3.150000	2.1100	2.8700	+38.647%	36,260,192	-51.220%
2024-07-08	1.7300	2.095000	1.6900	2.0700	+19.653%	1,604,348	-32.367%
2024-07-05	1.6200	1.770000	1.6005	1.7300	+4.848%	595,882	-19.075%
2024-07-03	1.6700	1.683400	1.5798	1.6500	-1.786%	421,445	-15.152%
2024-07-02	1.5700	1.830000	1.5100	1.6800	+7.006%	1,544,567	-16.667%
2024-07-01	1.6100	1.626900	1.4600	1.5700	-2.484%	692,757	-10.828%
2024-06-28	1.6800	1.720000	1.5700	1.6100	-4.167%	751,568	-13.043%
2024-06-27	1.7200	1.720000	1.5601	1.6800	-1.754%	964,553	-16.667%
2024-06-26	1.7800	1.811500	1.6500	1.7100	-9.043%	1,036,291	-18.129%
2024-06-25	1.8700	1.930000	1.7300	1.8800	-2.083%	1,062,172	-25.532%
2024-06-24	2.1700	2.220000	1.8900	1.9200	-12.727%	1,473,535	-27.083%
2024-06-21	2.3900	2.440000	2.1500	2.2000	-10.204%	1,622,172	-36.364%
2024-06-20	2.1900	2.530000	2.0500	2.4500	+10.360%	3,912,955	-42.857%
2024-06-18	2.1200	2.340100	1.8100	2.2200	-7.500%	4,992,628	-36.937%
2024-06-17	2.9000	3.240000	2.3500	2.4000	-24.765%	13,396,607	-41.667%
2024-06-14	3.4600	4.100000	2.8300	3.1900	+18.587%	98,033,691	-56.113%
2024-06-13	2.4400	3.910000	2.0600	2.6900	+48.619%	192,690,655	-47.955%
2024-06-12	0.8701	1.940000	0.8691	1.8100	+120.732%	74,815,044	-22.652%
2024-06-11	1.1400	1.150000	0.7707	0.8200	-22.642%	1,465,261	+70.732%
2024-06-10	1.0700	1.100000	1.0400	1.0600	+1.923%	166,482	+32.075%
2024-06-07	1.0600	1.060000	1.0200	1.0400	-0.952%	158,516	+34.615%
2024-06-06	1.0900	1.140000	1.0300	1.0500	-3.670%	215,036	+33.333%
2024-06-05	1.0600	1.149800	1.0200	1.0900	+4.808%	428,040	+28.440%
2024-06-04	1.0200	1.070000	1.0200	1.0400	0.000%	195,549	+34.615%
2024-06-03	1.1400	1.180000	1.0200	1.0400	-5.455%	2,124,842	+34.615%
2024-05-31	1.1000	1.150000	1.0300	1.1000	+0.917%	131,544	+27.273%
2024-05-30	1.0600	1.090000	1.0401	1.0900	+4.808%	136,840	+28.440%
2024-05-29	1.0400	1.130000	1.0200	1.0400	-2.804%	146,393	+34.615%
2024-05-28	1.1000	1.150000	1.0300	1.0700	-2.727%	188,216	+30.841%
2024-05-24	1.1000	1.140300	1.0890	1.1000	-1.786%	158,596	+27.273%
2024-05-23	1.1700	1.170000	1.1000	1.1200	-3.448%	255,674	+25.000%
2024-05-22	1.1600	1.180000	1.1200	1.1600	-2.521%	160,867	+20.690%
2024-05-21	1.2500	1.250000	1.1450	1.1900	-3.644%	290,897	+17.647%
2024-05-20	1.2900	1.290000	1.2050	1.2350	-3.516%	345,082	+13.360%
2024-05-17	1.3100	1.320000	1.2601	1.2800	-0.775%	232,595	+9.375%
2024-05-16	1.3500	1.350400	1.2700	1.2900	-3.731%	352,147	+8.527%
2024-05-15	1.4200	1.490000	1.2900	1.3400	-3.597%	498,334	+4.478%
2024-05-14	1.2800	1.580000	1.2800	1.3900	+6.923%	714,507	+0.719%
2024-05-13	1.4500	1.480000	1.2400	1.3000	-10.653%	492,190	+7.692%
2024-05-10	1.5900	1.590000	1.4300	1.4550	-5.519%	300,439	-3.780%
2024-05-09	1.6700	1.679300	1.5150	1.5400	-7.229%	345,641	-9.091%
2024-05-08	1.7100	1.710000	1.6000	1.6600	-1.190%	231,372	-15.663%
2024-05-07	1.6700	1.730000	1.6500	1.6800	0.000%	355,785	-16.667%
2024-05-06	1.7700	1.770800	1.6600	1.6800	-4.000%	289,029	-16.667%
2024-05-03	1.8100	1.880000	1.7300	1.7500	-3.315%	395,492	-20.000%
2024-05-02	1.7800	2.079900	1.7000	1.8100	+4.023%	1,699,644	-22.652%
2024-05-01	1.7400	1.820000	1.6900	1.7400	+1.754%	144,005	-19.540%
2024-04-30	1.6700	1.800000	1.6400	1.7100	+1.183%	206,497	-18.129%
2024-04-29	1.7500	1.750000	1.6000	1.6900	-3.429%	166,770	-17.160%
2024-04-26	1.6700	1.789900	1.6202	1.7500	+4.790%	373,405	-20.000%
2024-04-25	1.7200	1.720100	1.6000	1.6700	-2.907%	322,087	-16.168%
2024-04-24	1.8300	1.830000	1.6800	1.7200	-5.495%	323,839	-18.605%
2024-04-23	1.9100	1.920000	1.7600	1.8200	-2.674%	275,885	-23.077%
2024-04-22	1.9800	2.060000	1.8100	1.8700	-2.604%	485,013	-25.134%
2024-04-19	1.9200	2.100000	1.9000	1.9200	-4.478%	459,014	-27.083%
2024-04-18	2.0900	2.289700	1.9300	2.0100	-3.828%	1,000,931	-30.348%
2024-04-17	2.5300	2.678000	1.9300	2.0900	-40.793%	3,380,408	-33.014%
2024-04-16	2.9700	4.250000	2.6000	3.5300	+20.478%	9,547,527	-60.340%
2024-04-15	2.3900	3.410000	2.1500	2.9300	+73.373%	57,100,128	-52.218%
2024-04-12	2.1800	2.180000	1.6200	1.6900	-16.337%	519,012	-17.160%
2024-04-11	2.1700	2.246100	2.0100	2.0200	-10.222%	296,165	-30.693%
2024-04-10	2.0100	2.320000	2.0000	2.2500	+5.140%	421,597	-37.778%
2024-04-09	2.0100	2.175000	1.9100	2.1400	-0.465%	1,361,728	-34.579%
2024-04-08	3.7400	5.470000	2.0300	2.1500	-2.273%	50,509,418	-34.884%
2024-04-05	2.0600	2.249900	1.8300	2.2000	+8.374%	2,659,817	-36.364%
2024-04-04	2.4800	2.570000	2.0200	2.0300	-18.800%	272,712	-31.034%
2024-04-03	2.7900	2.790000	2.4000	2.5000	-9.091%	99,390	-44.000%
2024-04-02	2.8700	2.991600	2.7000	2.7500	-3.509%	36,135	-49.091%
2024-04-01	3.1600	3.250000	2.8150	2.8500	-12.308%	105,141	-50.877%
2024-03-28	3.6400	3.640000	3.2000	3.2500	+4.502%	154,226	-56.923%
2024-03-27	2.9200	3.600000	2.9200	3.1100	-9.514%	124,192	-54.984%
2024-03-26	3.9490	4.180000	3.3130	3.4370	-14.609%	62,705	-59.267%
2024-03-25	4.0000	4.298000	3.8000	4.0250	+5.366%	30,535	-65.217%
2024-03-22	4.0400	4.049000	3.6500	3.8200	-2.051%	12,047	-63.351%
2024-03-21	3.6800	4.070000	3.6000	3.9000	+7.914%	18,713	-64.103%
2024-03-20	4.2400	4.401000	3.5000	3.6140	-19.973%	43,839	-61.262%
2024-03-19	4.4440	4.586000	4.4000	4.5160	+2.380%	17,517	-68.999%
2024-03-18	4.7400	4.860000	4.4000	4.4110	-1.978%	9,811	-68.261%
2024-03-15	4.6600	4.760000	4.5000	4.5000	-2.174%	6,057	-68.889%
2024-03-14	4.7800	4.780000	4.6000	4.6000	-2.377%	7,110	-69.565%
2024-03-13	4.6530	5.051300	4.6500	4.7120	-1.772%	8,940	-70.289%
2024-03-12	5.2700	5.294000	4.5690	4.7970	-6.491%	23,017	-70.815%
2024-03-11	5.2000	5.350000	5.1000	5.1300	-1.346%	8,211	-72.710%
2024-03-08	5.2000	5.300000	5.1500	5.2000	+0.971%	6,526	-73.077%
2024-03-07	5.3030	5.379000	5.1100	5.1500	-2.830%	7,619	-72.816%
2024-03-06	5.0880	5.500000	5.0800	5.3000	+0.569%	19,099	-73.585%
2024-03-05	5.3000	5.300000	5.1200	5.2700	+3.131%	4,745	-73.435%
2024-03-04	5.4000	5.497000	5.0810	5.1100	-5.370%	7,680	-72.603%
2024-03-01	5.5200	5.520000	5.2470	5.4000	+1.124%	12,433	-74.074%
2024-02-29	5.3000	5.599000	5.2100	5.3400	-1.901%	11,939	-73.783%
2024-02-28	5.7880	5.788000	5.3160	5.4435	-5.952%	27,778	-74.281%
2024-02-27	5.4000	5.858000	5.3100	5.7880	+7.185%	39,512	-75.812%
2024-02-26	5.2000	5.400000	5.1770	5.4000	+4.247%	14,237	-74.074%
2024-02-23	5.3300	5.330000	5.1020	5.1800	+1.053%	10,328	-72.973%
2024-02-22	5.0090	5.295000	5.0090	5.1260	-3.100%	13,605	-72.688%
2024-02-21	5.3680	5.549000	5.1300	5.2900	+0.762%	12,759	-73.535%
2024-02-20	5.3000	5.494000	5.1250	5.2500	-0.943%	19,261	-73.333%
2024-02-16	5.1630	5.378000	5.1630	5.3000	-0.188%	12,528	-73.585%
2024-02-15	5.4120	5.412000	5.1500	5.3100	-1.667%	11,548	-73.635%
2024-02-14	5.2000	5.400000	4.9990	5.4000	+3.647%	8,418	-74.074%
2024-02-13	5.3000	5.400000	4.9880	5.2100	-6.126%	23,906	-73.129%
2024-02-12	5.4000	5.600000	5.2820	5.5500	+5.553%	20,468	-74.775%
2024-02-09	5.1020	5.378000	5.1020	5.2580	+1.978%	5,189	-73.374%
2024-02-08	5.2140	5.368000	4.9050	5.1560	-1.017%	15,000	-72.847%
2024-02-07	5.1400	5.393000	5.0550	5.2090	-1.717%	12,963	-73.123%
2024-02-06	5.3000	5.506000	5.1000	5.3000	-0.582%	11,685	-73.585%
2024-02-05	5.6440	5.799000	5.2510	5.3310	-4.462%	19,555	-73.739%
2024-02-02	5.3450	5.699000	5.1000	5.5800	+9.262%	53,920	-74.910%
2024-02-01	5.4600	5.460000	4.7280	5.1070	-5.250%	34,013	-72.587%
2024-01-31	5.4280	5.591000	5.0030	5.3900	+0.260%	83,092	-74.026%
2024-01-30	5.8000	6.039000	4.1750	5.3760	-19.929%	222,028	-73.958%
2024-01-29	7.5000	7.905900	6.5000	6.7140	-16.075%	504,112	-79.148%
2024-01-26	8.0000	8.150000	7.5000	8.0000	-2.081%	7,240	-82.500%
2024-01-25	8.2000	8.735900	7.6000	8.1700	-0.366%	9,956	-82.864%
2024-01-24	8.9000	8.934000	8.1940	8.2000	-4.762%	9,315	-82.927%
2024-01-23	8.8720	9.000000	8.2000	8.6100	-1.813%	12,305	-83.740%
2024-01-22	9.1350	9.550000	8.2350	8.7690	-7.695%	21,336	-84.035%
2024-01-19	10.1000	10.300000	9.3580	9.5000	-6.863%	15,394	-85.263%
2024-01-18	10.9000	11.000000	9.5000	10.2000	-0.971%	9,065	-86.275%
2024-01-17	10.3000	11.000000	10.0000	10.3000	-0.962%	8,841	-86.408%
2024-01-16	11.2000	11.300000	10.0000	10.4000	-9.565%	14,259	-86.538%
2024-01-12	12.6000	12.700000	11.3000	11.5000	-1.709%	9,068	-87.826%
2024-01-11	12.8000	12.800000	11.4000	11.7000	-8.594%	9,786	-88.034%
2024-01-10	13.1000	13.161000	12.2000	12.8000	+1.587%	6,677	-89.063%
2024-01-09	13.0000	13.400000	12.0000	12.6000	-2.326%	10,535	-88.889%
2024-01-08	13.5000	13.500000	12.0000	12.9000	0.000%	12,174	-89.147%
2024-01-05	13.4000	13.414000	12.7000	12.9000	-3.731%	6,755	-89.147%
2024-01-04	12.8000	13.500000	12.6000	13.4000	+3.876%	12,701	-89.552%
2024-01-03	13.2000	13.623000	12.5000	12.9000	-2.273%	12,604	-89.147%
2024-01-02	14.3000	14.300000	12.5000	13.2000	-2.941%	15,730	-89.394%
2023-12-29	14.0000	14.000000	13.5000	13.6000	-2.158%	9,140	-89.706%
2023-12-28	13.9000	14.500000	13.4000	13.9000	0.000%	12,426	-89.928%
2023-12-27	14.5000	14.798000	13.6010	13.9000	-4.795%	18,437	-89.928%
2023-12-26	13.6000	14.800000	13.0000	14.6000	+8.955%	29,912	-90.411%
2023-12-22	12.8000	13.500000	12.4000	13.4000	+7.200%	51,318	-89.552%
2023-12-21	12.9000	13.900000	11.5000	12.5000	-22.840%	120,252	-88.800%
2023-12-20	20.7000	21.299000	14.0000	16.2000	-16.923%	510,016	-91.358%
2023-12-19	19.7000	20.600000	19.4000	19.5000	+1.036%	5,430	-92.821%
2023-12-18	20.5000	21.700000	19.1000	19.3000	-5.854%	5,646	-92.746%
2023-12-15	21.3000	22.000000	20.1000	20.5000	-0.966%	6,861	-93.171%
2023-12-14	20.5000	22.100000	20.2000	20.7000	-0.481%	9,889	-93.237%
2023-12-13	20.2000	21.699000	19.9590	20.8000	+2.463%	6,760	-93.269%
2023-12-12	22.2000	22.200000	19.5000	20.3000	-4.695%	9,732	-93.103%
2023-12-11	22.7000	23.300000	20.7000	21.3000	-6.167%	6,585	-93.427%
2023-12-08	23.7000	23.700000	22.5000	22.7000	-4.219%	4,630	-93.833%
2023-12-07	21.9000	23.900000	21.5000	23.7000	+7.727%	9,700	-94.093%
2023-12-06	21.6000	22.600000	20.5000	22.0000	+3.286%	10,457	-93.636%
2023-12-05	20.0000	22.500000	20.0000	21.3000	+4.412%	13,775	-93.427%
2023-12-04	19.9000	21.300000	19.9000	20.4000	+3.553%	10,558	-93.137%
2023-12-01	20.6000	20.600000	18.0000	19.7000	+0.510%	4,608	-92.893%
2023-11-30	19.5000	20.650000	19.1000	19.6000	+0.513%	5,163	-92.857%
2023-11-29	19.0000	20.250000	19.0000	19.5000	+1.036%	4,094	-92.821%
2023-11-28	18.5000	19.600000	18.5000	19.3000	+2.660%	5,921	-92.746%
2023-11-27	19.5000	19.800000	18.7000	18.8000	-3.590%	3,420	-92.553%
2023-11-24	19.0000	19.500000	19.0000	19.5000	+2.632%	1,964	-92.821%

.dark-mode .j8gLzV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j8gLzV{ color: #333333; background-color: white; border: 2px solid #333333; }LGVNLongeveron Inc. Common Stockstock NASDAQ

LGVN
Longeveron Inc. Common Stock
stock NASDAQ