Dark

LGVN
Longeveron Inc. Common Stock
stock NASDAQ

At Close

Apr 17, 2026 3:59:32 PM EDT

1.09USD-0.909%(-0.01)919,440

1.09Bid 1.10Ask 0.01Spread

Pre-market

Apr 17, 2026 9:23:30 AM EDT

1.10USD0.000%(0.00)4,015

After-hours

Apr 17, 2026 4:15:30 PM EDT

1.13USD+3.670%(+0.04)649

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	1.1200	1.130000	1.085000	1.0900	-0.909%	919,440	0.000%
2026-04-16	1.0900	1.118000	1.060000	1.1000	-1.786%	995,995	-0.909%
2026-04-15	1.1000	1.140000	1.070000	1.1200	0.000%	840,222	-2.679%
2026-04-14	1.1200	1.170000	1.080000	1.1200	0.000%	795,835	-2.679%
2026-04-13	1.1200	1.170000	1.070000	1.1200	-3.448%	818,088	-2.679%
2026-04-10	1.1700	1.180000	1.085000	1.1600	+4.505%	792,147	-6.034%
2026-04-09	1.1400	1.160000	1.090000	1.1100	-1.770%	739,090	-1.802%
2026-04-08	1.1900	1.220000	1.075000	1.1300	-2.586%	1,378,806	-3.540%
2026-04-07	1.1100	1.230000	1.066000	1.1600	+5.455%	2,190,810	-6.034%
2026-04-06	1.0700	1.120000	1.050000	1.1000	+2.804%	633,743	-0.909%
2026-04-02	1.1050	1.150000	1.040000	1.0700	-4.464%	1,195,326	+1.869%
2026-04-01	1.0400	1.150000	1.025000	1.1200	+7.692%	1,518,825	-2.679%
2026-03-31	0.9380	1.045000	0.920000	1.0400	+11.780%	556,449	+4.808%
2026-03-30	0.8900	0.950000	0.881600	0.9304	+1.130%	460,283	+17.154%
2026-03-27	0.9700	0.970000	0.876000	0.9200	-5.437%	579,062	+18.478%
2026-03-26	0.9605	0.990000	0.940000	0.9729	-0.021%	549,818	+12.036%
2026-03-25	0.8900	0.978000	0.880000	0.9731	+8.909%	567,058	+12.013%
2026-03-24	0.9450	0.945100	0.860000	0.8935	-6.283%	1,437,326	+21.992%
2026-03-23	0.9302	0.988590	0.910000	0.9534	-2.714%	620,829	+14.328%
2026-03-20	1.0800	1.100000	0.960000	0.9800	-11.712%	1,571,488	+11.224%
2026-03-19	0.9558	1.140000	0.925100	1.1100	+13.706%	3,164,141	-1.802%
2026-03-18	0.8271	0.995700	0.820000	0.9762	+1.688%	2,196,398	+11.657%
2026-03-17	0.8986	0.993300	0.880100	0.9600	+8.145%	4,220,227	+13.542%
2026-03-16	1.0750	1.220000	0.879450	0.8877	-8.814%	25,718,156	+22.789%
2026-03-13	0.8510	1.100000	0.842500	0.9735	+20.334%	13,548,522	+11.967%
2026-03-12	0.7800	0.940000	0.715000	0.8090	-0.431%	7,156,676	+34.734%
2026-03-11	0.8207	0.888800	0.775100	0.8125	-8.810%	6,312,083	+34.154%
2026-03-10	0.6151	1.170000	0.592800	0.8910	+68.272%	250,465,309	+22.334%
2026-03-09	0.4948	0.544100	0.490100	0.5295	+9.491%	243,386	+105.855%
2026-03-06	0.5100	0.510000	0.475000	0.4836	-2.480%	231,194	+125.393%
2026-03-05	0.5250	0.534800	0.491000	0.4959	-5.471%	512,486	+119.802%
2026-03-04	0.5800	0.580000	0.520100	0.5246	-6.019%	355,601	+107.777%
2026-03-03	0.5450	0.591200	0.520500	0.5582	+2.422%	856,973	+95.271%
2026-03-02	0.5000	0.560000	0.500000	0.5450	+0.665%	230,526	+100.000%
2026-02-27	0.5880	0.588000	0.535000	0.5414	-6.655%	266,610	+101.330%
2026-02-26	0.5480	0.592300	0.525700	0.5800	+5.724%	1,095,229	+87.931%
2026-02-25	0.5710	0.700000	0.500700	0.5486	-5.625%	5,183,092	+98.688%
2026-02-24	0.5698	0.581300	0.550300	0.5813	+2.776%	43,176	+87.511%
2026-02-23	0.5800	0.580000	0.545000	0.5656	-1.652%	73,924	+92.716%
2026-02-20	0.5600	0.580000	0.548000	0.5751	+2.696%	48,279	+89.532%
2026-02-19	0.5713	0.571300	0.540000	0.5600	-0.285%	96,541	+94.643%
2026-02-18	0.5300	0.561600	0.530000	0.5616	+1.813%	51,596	+94.088%
2026-02-17	0.5450	0.551600	0.525000	0.5516	+2.949%	109,653	+97.607%
2026-02-13	0.5277	0.551900	0.525000	0.5358	+0.300%	131,706	+103.434%
2026-02-12	0.5400	0.563800	0.521000	0.5342	-1.293%	43,219	+104.043%
2026-02-11	0.5600	0.565100	0.533000	0.5412	-2.486%	105,787	+101.404%
2026-02-10	0.5400	0.557200	0.530100	0.5550	+2.759%	67,987	+96.396%
2026-02-09	0.5050	0.551900	0.505000	0.5401	+5.283%	102,155	+101.814%
2026-02-06	0.5200	0.531000	0.510100	0.5130	+0.391%	81,211	+112.476%
2026-02-05	0.5570	0.557000	0.501000	0.5110	-5.335%	306,604	+113.307%
2026-02-04	0.5303	0.550000	0.525000	0.5398	-2.299%	168,752	+101.927%
2026-02-03	0.5430	0.565100	0.530500	0.5525	+3.078%	117,957	+97.285%
2026-02-02	0.5619	0.561900	0.521100	0.5360	-4.234%	246,598	+103.358%
2026-01-30	0.5724	0.600000	0.547000	0.5597	-3.467%	158,661	+94.747%
2026-01-29	0.6261	0.626100	0.557700	0.5798	-2.407%	206,019	+87.996%
2026-01-28	0.6000	0.600000	0.579200	0.5941	+2.519%	112,411	+83.471%
2026-01-27	0.6210	0.621000	0.558000	0.5795	-6.683%	204,966	+88.093%
2026-01-26	0.6497	0.649700	0.577800	0.6210	+6.172%	876,675	+75.523%
2026-01-23	0.5525	0.594900	0.552500	0.5849	+6.597%	118,593	+86.357%
2026-01-22	0.5449	0.553300	0.540200	0.5487	+2.946%	60,781	+98.651%
2026-01-21	0.5600	0.560000	0.525600	0.5330	+0.377%	64,691	+104.503%
2026-01-20	0.5500	0.563000	0.528450	0.5310	-3.804%	199,375	+105.273%
2026-01-16	0.5700	0.580000	0.551400	0.5520	-2.128%	78,851	+97.464%
2026-01-15	0.5580	0.570000	0.558000	0.5640	+1.148%	100,861	+93.262%
2026-01-14	0.5410	0.565000	0.541000	0.5576	+1.715%	107,943	+95.481%
2026-01-13	0.5600	0.564900	0.520000	0.5482	-4.144%	172,619	+98.833%
2026-01-12	0.6300	0.630000	0.560300	0.5719	-8.246%	296,959	+90.593%
2026-01-09	0.6300	0.640000	0.610000	0.6233	-0.906%	238,933	+74.876%
2026-01-08	0.6400	0.640000	0.600100	0.6290	+1.846%	169,356	+73.291%
2026-01-07	0.5866	0.620100	0.566001	0.6176	+5.303%	192,754	+76.490%
2026-01-06	0.5769	0.592900	0.560000	0.5865	+2.643%	256,955	+85.848%
2026-01-05	0.5969	0.596900	0.551000	0.5714	-3.642%	301,153	+90.760%
2026-01-02	0.5062	0.593400	0.506200	0.5930	+17.194%	515,118	+83.811%
2025-12-31	0.5000	0.506501	0.492000	0.5060	+0.576%	316,121	+115.415%
2025-12-30	0.5200	0.524000	0.500600	0.5031	-2.689%	267,860	+116.657%
2025-12-29	0.5350	0.549900	0.510000	0.5170	-2.911%	437,998	+110.832%
2025-12-26	0.5285	0.539500	0.523801	0.5325	+0.019%	158,233	+104.695%
2025-12-24	0.5230	0.541000	0.523000	0.5324	-1.590%	106,879	+104.733%
2025-12-23	0.5500	0.555000	0.527600	0.5410	+0.111%	224,025	+101.479%
2025-12-22	0.5600	0.568626	0.534900	0.5404	-3.154%	525,101	+101.702%
2025-12-19	0.5660	0.566000	0.540400	0.5580	+1.234%	197,183	+95.341%
2025-12-18	0.5636	0.576900	0.540100	0.5512	-7.517%	482,648	+97.750%
2025-12-17	0.6200	0.625000	0.570000	0.5960	+7.815%	997,820	+82.886%
2025-12-16	0.5561	0.569900	0.533300	0.5528	+0.454%	418,422	+97.178%
2025-12-15	0.6016	0.610000	0.550000	0.5503	-9.609%	690,450	+98.074%
2025-12-12	0.6233	0.626900	0.590200	0.6088	-2.903%	304,438	+79.041%
2025-12-11	0.6285	0.628500	0.600000	0.6270	-0.032%	147,178	+73.844%
2025-12-10	0.6450	0.645000	0.606800	0.6272	-3.508%	179,629	+73.788%
2025-12-09	0.5979	0.650000	0.580000	0.6500	+9.631%	379,310	+67.692%
2025-12-08	0.6110	0.640000	0.585000	0.5929	-3.593%	506,397	+83.842%
2025-12-05	0.6300	0.640000	0.610000	0.6150	-2.798%	355,120	+77.236%
2025-12-04	0.6358	0.640000	0.624100	0.6327	-0.597%	277,851	+72.278%
2025-12-03	0.6380	0.654900	0.620300	0.6365	-1.165%	456,478	+71.249%
2025-12-02	0.6600	0.687599	0.610100	0.6440	+2.222%	1,108,179	+69.255%
2025-12-01	0.6800	0.686900	0.623000	0.6300	-5.078%	592,788	+73.016%
2025-11-28	0.6876	0.687600	0.652400	0.6637	+2.502%	507,207	+64.231%
2025-11-26	0.6170	0.670000	0.612400	0.6475	+7.025%	712,888	+68.340%
2025-11-25	0.6300	0.646200	0.604600	0.6050	-3.215%	203,254	+80.165%
2025-11-24	0.6100	0.630000	0.610000	0.6251	+4.183%	370,646	+74.372%
2025-11-21	0.6000	0.630000	0.590600	0.6000	-0.563%	487,824	+81.667%
2025-11-20	0.6500	0.669000	0.601100	0.6034	-1.822%	312,077	+80.643%
2025-11-19	0.6350	0.670000	0.610200	0.6146	-3.969%	544,296	+77.351%
2025-11-18	0.6444	0.653699	0.635000	0.6400	-1.387%	264,188	+70.313%
2025-11-17	0.6725	0.685500	0.643201	0.6490	-4.797%	313,463	+67.951%
2025-11-14	0.6834	0.710000	0.670100	0.6817	-1.174%	223,202	+59.894%
2025-11-13	0.7200	0.731200	0.680100	0.6898	-2.502%	408,206	+58.017%
2025-11-12	0.7100	0.744800	0.700700	0.7075	-1.339%	393,341	+54.064%
2025-11-11	0.7460	0.774100	0.620000	0.7171	-3.304%	1,753,113	+52.001%
2025-11-10	0.7475	0.793900	0.731200	0.7416	+0.624%	144,503	+46.980%
2025-11-07	0.7634	0.784000	0.737000	0.7370	-4.286%	335,929	+47.897%
2025-11-06	0.7744	0.796900	0.762500	0.7700	+1.050%	254,189	+41.558%
2025-11-05	0.8000	0.803600	0.760000	0.7620	-4.750%	386,198	+43.045%
2025-11-04	0.8200	0.820450	0.800000	0.8000	-3.672%	312,890	+36.250%
2025-11-03	0.8500	0.850550	0.820000	0.8305	-0.396%	304,104	+31.246%
2025-10-31	0.8200	0.850000	0.811000	0.8338	-0.418%	234,798	+30.727%
2025-10-30	0.8616	0.861600	0.825200	0.8373	-5.720%	225,321	+30.180%
2025-10-29	0.9250	0.925000	0.860100	0.8881	-4.392%	367,318	+22.734%
2025-10-28	0.9200	0.930200	0.914200	0.9289	+1.298%	305,069	+17.343%
2025-10-27	0.9233	0.939900	0.900000	0.9170	-0.326%	554,150	+18.866%
2025-10-24	0.8668	0.939900	0.850000	0.9200	+8.235%	959,917	+18.478%
2025-10-23	0.8100	0.854000	0.800900	0.8500	+2.546%	304,528	+28.235%
2025-10-22	0.8490	0.850000	0.800600	0.8289	-1.216%	449,527	+31.500%
2025-10-21	0.8100	0.849900	0.800300	0.8391	+4.158%	360,231	+29.901%
2025-10-20	0.8005	0.825000	0.780100	0.8056	+3.521%	251,598	+35.303%
2025-10-17	0.8200	0.820000	0.749400	0.7782	-5.958%	622,167	+40.067%
2025-10-16	0.8327	0.890000	0.809900	0.8275	-0.779%	523,142	+31.722%
2025-10-15	0.7990	0.835100	0.799000	0.8340	+4.250%	356,316	+30.695%
2025-10-14	0.7990	0.829899	0.790001	0.8000	-0.012%	421,824	+36.250%
2025-10-13	0.8100	0.845000	0.775000	0.8001	-1.538%	428,725	+36.233%
2025-10-10	0.8800	0.890000	0.796400	0.8126	-8.170%	677,434	+34.137%
2025-10-09	0.9900	0.990000	0.861800	0.8849	-4.562%	1,180,007	+23.178%
2025-10-08	0.8100	0.940000	0.810000	0.9272	+14.611%	2,218,910	+17.558%
2025-10-07	0.7846	0.820000	0.780000	0.8090	+2.340%	459,645	+34.734%
2025-10-06	0.8000	0.800000	0.773100	0.7905	+0.279%	177,360	+37.887%
2025-10-03	0.7900	0.800000	0.770000	0.7883	+3.019%	489,951	+38.272%
2025-10-02	0.7500	0.770000	0.750000	0.7652	+3.071%	184,073	+42.446%
2025-10-01	0.7500	0.760000	0.737000	0.7424	-1.027%	161,179	+46.821%
2025-09-30	0.7533	0.778000	0.733200	0.7501	-2.610%	389,870	+45.314%
2025-09-29	0.7829	0.795399	0.758900	0.7702	-3.592%	313,381	+41.522%
2025-09-26	0.7800	0.820000	0.772000	0.7989	+0.668%	412,343	+36.438%
2025-09-25	0.7897	0.800000	0.770000	0.7936	-0.302%	216,079	+37.349%
2025-09-24	0.7900	0.800000	0.785100	0.7960	+2.445%	267,940	+36.935%
2025-09-23	0.7600	0.798900	0.760000	0.7770	+0.962%	359,517	+40.283%
2025-09-22	0.7700	0.800000	0.761200	0.7696	-1.962%	380,916	+41.632%
2025-09-19	0.7645	0.807900	0.753100	0.7850	+1.948%	294,714	+38.854%
2025-09-18	0.7408	0.790000	0.740800	0.7700	+2.530%	253,739	+41.558%
2025-09-17	0.7494	0.771500	0.745000	0.7510	+0.214%	277,412	+45.140%
2025-09-16	0.7600	0.771700	0.740800	0.7494	-1.069%	322,283	+45.450%
2025-09-15	0.7800	0.798000	0.742300	0.7575	-3.822%	591,822	+43.894%
2025-09-12	0.7750	0.799300	0.765000	0.7876	-0.931%	328,865	+38.395%
2025-09-11	0.7859	0.820000	0.785600	0.7950	-0.625%	323,020	+37.107%
2025-09-10	0.8240	0.830000	0.780000	0.8000	-2.439%	419,369	+36.250%
2025-09-09	0.8400	0.847400	0.799900	0.8200	-3.382%	462,466	+32.927%
2025-09-08	0.7900	0.850000	0.770000	0.8487	+7.186%	678,695	+28.432%
2025-09-05	0.7561	0.799702	0.735000	0.7918	+5.841%	394,147	+37.661%
2025-09-04	0.8150	0.820000	0.720000	0.7481	-8.310%	780,001	+45.702%
2025-09-03	0.8228	0.830100	0.802500	0.8159	-0.730%	175,649	+33.595%
2025-09-02	0.8087	0.835000	0.800101	0.8219	-0.749%	240,801	+32.620%
2025-08-29	0.8400	0.866000	0.820000	0.8281	-0.217%	397,039	+31.627%
2025-08-28	0.8100	0.850000	0.809000	0.8299	+1.023%	546,544	+31.341%
2025-08-27	0.8007	0.840000	0.800700	0.8215	+0.428%	314,559	+32.684%
2025-08-26	0.7929	0.840000	0.780000	0.8180	+4.966%	478,193	+33.252%
2025-08-25	0.8000	0.801500	0.765000	0.7793	-2.563%	422,062	+39.869%
2025-08-22	0.7967	0.819999	0.790000	0.7998	-0.025%	558,090	+36.284%
2025-08-21	0.7960	0.810700	0.780000	0.8000	0.000%	330,152	+36.250%
2025-08-20	0.8100	0.846500	0.780000	0.8000	-3.358%	382,572	+36.250%
2025-08-19	0.8200	0.869272	0.800001	0.8278	+2.324%	997,272	+31.674%
2025-08-18	0.7500	0.812500	0.725000	0.8090	+6.447%	1,028,124	+34.734%
2025-08-15	0.7800	0.780000	0.740000	0.7600	+0.636%	688,017	+43.421%
2025-08-14	0.8600	0.860000	0.740000	0.7552	-12.186%	1,968,088	+44.333%
2025-08-13	0.6964	0.940000	0.690000	0.8600	+26.378%	19,465,557	+26.744%
2025-08-12	0.7000	0.705900	0.672500	0.6805	-2.129%	665,395	+60.176%
2025-08-11	0.6800	0.708700	0.660000	0.6953	+2.567%	2,373,137	+56.767%
2025-08-08	1.2600	1.270000	0.633000	0.6779	-46.622%	8,598,913	+60.791%
2025-08-07	1.5200	1.520000	1.260000	1.2700	-15.050%	501,710	-14.173%
2025-08-06	1.5800	1.580000	1.450100	1.4950	-3.548%	220,300	-27.090%
2025-08-05	1.5300	1.590000	1.530000	1.5500	-9.357%	242,745	-29.677%
2025-08-04	1.6500	1.750000	1.608000	1.7100	+4.587%	215,266	-36.257%
2025-08-01	1.5800	1.650000	1.550100	1.6350	+0.926%	121,103	-33.333%
2025-07-31	1.5800	1.665000	1.550000	1.6200	+2.532%	162,929	-32.716%
2025-07-30	1.5700	1.630000	1.540000	1.5800	+1.282%	105,396	-31.013%
2025-07-29	1.7000	1.700000	1.540000	1.5600	-4.878%	190,833	-30.128%
2025-07-28	1.6900	1.710000	1.640000	1.6400	-1.796%	156,021	-33.537%
2025-07-25	1.6900	1.723600	1.640000	1.6700	-1.183%	118,342	-34.731%
2025-07-24	1.7600	1.760000	1.650000	1.6900	-2.874%	231,647	-35.503%
2025-07-23	1.7200	1.760000	1.650000	1.7400	+4.192%	276,135	-37.356%
2025-07-22	1.6600	1.697700	1.580000	1.6700	-0.595%	281,500	-34.731%
2025-07-21	1.6600	1.800000	1.560000	1.6800	+10.526%	1,785,539	-35.119%
2025-07-18	1.5900	1.630000	1.430000	1.5200	-1.299%	322,500	-28.289%
2025-07-17	1.4400	1.560000	1.440000	1.5400	+5.479%	195,018	-29.221%
2025-07-16	1.4600	1.490000	1.440000	1.4600	-0.680%	110,300	-25.342%
2025-07-15	1.4100	1.520000	1.410000	1.4700	+3.521%	269,332	-25.850%
2025-07-14	1.4300	1.442000	1.380000	1.4200	0.000%	245,353	-23.239%
2025-07-11	1.5000	1.550000	1.364900	1.4200	-5.333%	559,680	-23.239%
2025-07-10	1.4900	1.568800	1.420000	1.5000	0.000%	228,597	-27.333%
2025-07-09	1.6500	1.720000	1.490600	1.5000	-9.639%	1,001,319	-27.333%
2025-07-08	1.4700	1.720000	1.320000	1.6600	+28.682%	10,263,583	-34.337%
2025-07-07	1.3000	1.367100	1.290000	1.2900	-1.527%	124,544	-15.504%
2025-07-03	1.2900	1.320200	1.290000	1.3100	+0.769%	41,898	-16.794%
2025-07-02	1.2700	1.320000	1.270000	1.3000	+1.563%	80,180	-16.154%
2025-07-01	1.3000	1.320000	1.280000	1.2800	-1.538%	86,601	-14.844%
2025-06-30	1.2900	1.370000	1.290000	1.3000	-1.515%	100,943	-16.154%
2025-06-27	1.3179	1.400000	1.280100	1.3200	+1.538%	219,758	-17.424%
2025-06-26	1.3100	1.320000	1.250100	1.3000	+2.362%	145,442	-16.154%
2025-06-25	1.2800	1.299900	1.242100	1.2700	+2.419%	132,189	-14.173%
2025-06-24	1.1600	1.320000	1.160000	1.2400	+7.826%	413,029	-12.097%
2025-06-23	1.2000	1.250000	1.150000	1.1500	-4.167%	135,403	-5.217%
2025-06-20	1.2100	1.220000	1.190000	1.2000	-0.826%	52,107	-9.167%
2025-06-18	1.2800	1.280000	1.210000	1.2100	-0.820%	65,341	-9.917%
2025-06-17	1.2700	1.329000	1.220000	1.2200	-5.426%	52,337	-10.656%
2025-06-16	1.3600	1.360000	1.242000	1.2900	-0.769%	102,379	-15.504%
2025-06-13	1.2800	1.470000	1.280000	1.3000	-1.515%	315,698	-16.154%
2025-06-12	1.3300	1.360000	1.260000	1.3200	-2.941%	113,289	-17.424%
2025-06-11	1.3600	1.395000	1.320000	1.3600	-1.449%	112,796	-19.853%
2025-06-10	1.3000	1.399500	1.290000	1.3800	+8.661%	282,401	-21.014%
2025-06-09	1.2400	1.280000	1.230000	1.2700	+3.252%	81,639	-14.173%
2025-06-06	1.1900	1.247000	1.180000	1.2300	+4.237%	93,847	-11.382%
2025-06-05	1.2200	1.239900	1.170000	1.1800	-0.840%	69,590	-7.627%
2025-06-04	1.1400	1.250000	1.140000	1.1900	+0.847%	181,634	-8.403%
2025-06-03	1.2300	1.250000	1.140000	1.1800	-5.600%	246,336	-7.627%
2025-06-02	1.2800	1.290000	1.210000	1.2500	+0.806%	94,653	-12.800%
2025-05-30	1.2800	1.300000	1.235000	1.2400	-5.344%	98,603	-12.097%
2025-05-29	1.3700	1.370000	1.280000	1.3100	+2.745%	61,849	-16.794%
2025-05-28	1.3500	1.350000	1.250000	1.2750	-4.851%	208,558	-14.510%
2025-05-27	1.3500	1.375000	1.320000	1.3400	-0.741%	90,076	-18.657%
2025-05-23	1.3500	1.377400	1.320000	1.3500	-1.818%	51,093	-19.259%
2025-05-22	1.3300	1.380000	1.290400	1.3750	+3.383%	101,529	-20.727%
2025-05-21	1.3200	1.360000	1.300000	1.3300	-0.746%	56,511	-18.045%
2025-05-20	1.3900	1.430000	1.260000	1.3400	-4.286%	194,525	-18.657%
2025-05-19	1.4200	1.440000	1.363600	1.4000	-1.408%	84,379	-22.143%
2025-05-16	1.3900	1.460000	1.360000	1.4200	+1.429%	192,096	-23.239%
2025-05-15	1.3800	1.400000	1.340000	1.4000	+3.704%	75,355	-22.143%
2025-05-14	1.4100	1.430000	1.340000	1.3500	-6.250%	63,306	-19.259%
2025-05-13	1.4700	1.520000	1.390000	1.4400	-2.041%	116,628	-24.306%
2025-05-12	1.4000	1.470000	1.400000	1.4700	+9.701%	121,780	-25.850%
2025-05-09	1.4200	1.453400	1.300000	1.3400	-10.067%	468,129	-18.657%
2025-05-08	1.4600	1.519900	1.400000	1.4900	0.000%	145,181	-26.846%
2025-05-07	1.4700	1.520000	1.420000	1.4900	+2.055%	89,883	-26.846%
2025-05-06	1.4900	1.560000	1.440000	1.4600	-2.667%	102,561	-25.342%
2025-05-05	1.5600	1.560000	1.490000	1.5000	-3.846%	50,734	-27.333%
2025-05-02	1.5900	1.610000	1.530000	1.5600	0.000%	92,386	-30.128%
2025-05-01	1.7700	1.770000	1.484400	1.5600	-7.143%	234,158	-30.128%
2025-04-30	1.6400	1.690000	1.560000	1.6800	+5.000%	97,979	-35.119%
2025-04-29	1.6400	1.655000	1.570000	1.6000	-3.030%	44,003	-31.875%
2025-04-28	1.8300	1.830000	1.610100	1.6500	-5.714%	141,535	-33.939%
2025-04-25	1.6700	1.750000	1.620100	1.7500	+7.362%	156,727	-37.714%
2025-04-24	1.6400	1.670000	1.565000	1.6300	+1.242%	139,532	-33.129%
2025-04-23	1.5500	1.610000	1.540000	1.6100	+3.205%	134,207	-32.298%
2025-04-22	1.5500	1.560000	1.450000	1.5600	+2.632%	109,666	-30.128%
2025-04-21	1.4800	1.550000	1.460000	1.5200	+4.110%	70,224	-28.289%
2025-04-17	1.4300	1.490000	1.370000	1.4600	+3.546%	86,658	-25.342%
2025-04-16	1.5100	1.510000	1.380000	1.4100	-3.425%	60,116	-22.695%
2025-04-15	1.4400	1.510000	1.427000	1.4600	+1.038%	59,027	-25.342%
2025-04-14	1.4900	1.490000	1.390000	1.4450	-3.020%	41,693	-24.567%
2025-04-11	1.3502	1.490000	1.290000	1.4900	+10.370%	236,204	-26.846%
2025-04-10	1.3400	1.390000	1.260000	1.3500	-1.460%	64,677	-19.259%
2025-04-09	1.2200	1.401000	1.200100	1.3700	+8.730%	195,237	-20.438%
2025-04-08	1.4500	1.450000	1.202000	1.2600	-6.667%	185,920	-13.492%
2025-04-07	1.3800	1.460000	1.270000	1.3500	-3.571%	141,325	-19.259%
2025-04-04	1.4100	1.430000	1.300000	1.4000	-3.448%	143,169	-22.143%
2025-04-03	1.5100	1.590000	1.440000	1.4500	-7.051%	85,345	-24.828%
2025-04-02	1.5100	1.590000	1.505000	1.5600	+4.000%	40,394	-30.128%
2025-04-01	1.5700	1.621000	1.490000	1.5000	-3.226%	133,805	-27.333%
2025-03-31	1.5800	1.589400	1.440000	1.5500	-1.899%	167,322	-29.677%
2025-03-28	1.7300	1.760000	1.540000	1.5800	-7.059%	203,749	-31.013%
2025-03-27	1.7199	1.800000	1.670000	1.7000	-1.163%	153,694	-35.882%
2025-03-26	1.8000	1.800000	1.710000	1.7200	-3.371%	79,933	-36.628%
2025-03-25	1.9000	1.900000	1.760000	1.7800	-4.301%	98,875	-38.764%
2025-03-24	1.9000	1.919800	1.800000	1.8600	+0.541%	219,722	-41.398%
2025-03-21	1.7700	1.850000	1.750000	1.8500	+5.114%	160,952	-41.081%
2025-03-20	1.7000	1.880000	1.680000	1.7600	+2.924%	628,294	-38.068%
2025-03-19	1.6500	1.750000	1.620000	1.7100	+3.636%	97,587	-36.257%
2025-03-18	1.7200	1.729700	1.650000	1.6500	-4.070%	55,698	-33.939%
2025-03-17	1.6800	1.750000	1.660000	1.7200	+1.775%	122,410	-36.628%
2025-03-14	1.6764	1.700000	1.620000	1.6900	+3.049%	81,975	-35.503%
2025-03-13	1.7100	1.740000	1.610000	1.6400	-3.529%	120,910	-33.537%
2025-03-12	1.5500	1.760000	1.530000	1.7000	+9.677%	492,216	-35.882%
2025-03-11	1.5100	1.620000	1.400000	1.5500	+5.442%	610,009	-29.677%
2025-03-10	1.5000	1.510000	1.410000	1.4700	-2.649%	184,078	-25.850%
2025-03-07	1.4700	1.560000	1.410000	1.5100	+4.861%	184,185	-27.815%
2025-03-06	1.3700	1.510000	1.340000	1.4400	+2.857%	241,378	-24.306%
2025-03-05	1.3300	1.430000	1.320000	1.4000	+5.263%	129,146	-22.143%
2025-03-04	1.2900	1.380000	1.230000	1.3300	-3.623%	344,353	-18.045%
2025-03-03	1.5800	1.670000	1.330000	1.3800	-9.211%	2,007,313	-21.014%
2025-02-28	1.5300	1.560000	1.450000	1.5200	-0.654%	3,833,470	-28.289%
2025-02-27	1.4800	1.580000	1.480000	1.5300	+1.325%	78,114	-28.758%
2025-02-26	1.4800	1.525000	1.460000	1.5100	+2.027%	65,166	-27.815%
2025-02-25	1.5100	1.562400	1.450000	1.4800	-1.987%	141,296	-26.351%
2025-02-24	1.5600	1.610000	1.480000	1.5100	-3.205%	130,356	-27.815%
2025-02-21	1.6300	1.659900	1.530000	1.5600	-4.878%	102,623	-30.128%
2025-02-20	1.6500	1.710000	1.600000	1.6400	-1.205%	114,221	-33.537%
2025-02-19	1.6100	1.680000	1.580000	1.6600	+5.063%	95,780	-34.337%
2025-02-18	1.8000	1.850000	1.530000	1.5800	-5.389%	563,416	-31.013%
2025-02-14	1.6000	1.710000	1.600000	1.6700	+6.369%	189,388	-34.731%
2025-02-13	1.6000	1.600000	1.510000	1.5700	0.000%	107,977	-30.573%
2025-02-12	1.4400	1.620000	1.439000	1.5700	+7.534%	172,455	-30.573%
2025-02-11	1.4800	1.480000	1.430000	1.4600	-1.351%	97,767	-25.342%
2025-02-10	1.5100	1.520000	1.450000	1.4800	-2.632%	150,744	-26.351%
2025-02-07	1.6100	1.707000	1.480000	1.5200	-5.590%	121,319	-28.289%
2025-02-06	1.5300	1.610000	1.510000	1.6100	+3.871%	136,951	-32.298%
2025-02-05	1.5200	1.575000	1.470200	1.5500	+3.333%	147,525	-29.677%
2025-02-04	1.4500	1.540000	1.450000	1.5000	+2.041%	112,890	-27.333%
2025-02-03	1.5000	1.501500	1.380000	1.4700	-4.545%	271,275	-25.850%
2025-01-31	1.6200	1.650000	1.520000	1.5400	-3.750%	208,116	-29.221%
2025-01-30	1.5400	1.620000	1.540000	1.6000	+3.896%	77,615	-31.875%
2025-01-29	1.5800	1.599000	1.520000	1.5400	-3.750%	121,450	-29.221%
2025-01-28	1.6000	1.610000	1.560000	1.6000	+0.629%	141,428	-31.875%
2025-01-27	1.6900	1.740000	1.575000	1.5900	-5.357%	280,108	-31.447%
2025-01-24	1.6600	1.720000	1.660000	1.6800	-1.176%	76,116	-35.119%
2025-01-23	1.7000	1.786100	1.660000	1.7000	-1.163%	253,301	-35.882%
2025-01-22	1.8200	1.830000	1.715000	1.7200	-2.825%	153,199	-36.628%
2025-01-21	1.7100	1.810000	1.680000	1.7700	+4.118%	203,731	-38.418%
2025-01-17	1.7500	1.796300	1.650000	1.7000	-3.409%	174,807	-35.882%
2025-01-16	1.7300	1.780000	1.670000	1.7600	+0.571%	167,529	-38.068%
2025-01-15	1.7800	1.789900	1.710000	1.7500	-3.315%	285,889	-37.714%
2025-01-14	1.7700	1.890000	1.770000	1.8100	+2.260%	271,291	-39.779%
2025-01-13	1.7900	1.795000	1.720000	1.7700	-1.117%	163,627	-38.418%
2025-01-10	1.8100	1.845000	1.760000	1.7900	-1.105%	159,506	-39.106%
2025-01-08	1.8600	1.880000	1.750000	1.8100	-4.737%	284,188	-39.779%
2025-01-07	2.0000	2.050000	1.870000	1.9000	-4.523%	219,432	-42.632%
2025-01-06	1.9400	2.240000	1.930000	1.9900	+4.188%	1,174,606	-45.226%
2025-01-03	1.8100	1.930000	1.760000	1.9100	+6.704%	334,875	-42.932%
2025-01-02	1.7900	1.810000	1.700000	1.7900	+3.468%	232,281	-39.106%
2024-12-31	1.7800	1.850000	1.690000	1.7300	-2.260%	306,344	-36.994%
2024-12-30	1.7000	1.820000	1.669300	1.7700	+1.143%	210,947	-38.418%
2024-12-27	1.8000	1.840000	1.700000	1.7500	-4.891%	299,089	-37.714%
2024-12-26	1.7400	1.850000	1.720000	1.8400	+4.545%	250,975	-40.761%
2024-12-24	1.8000	1.800000	1.660000	1.7600	-0.565%	214,958	-38.068%
2024-12-23	1.6300	1.825000	1.630000	1.7700	+7.273%	401,830	-38.418%
2024-12-20	1.5900	1.720000	1.590000	1.6500	+3.125%	294,482	-33.939%
2024-12-19	1.6500	1.690000	1.590000	1.6000	-3.030%	342,556	-31.875%
2024-12-18	1.7800	1.800000	1.650000	1.6500	-7.303%	502,025	-33.939%
2024-12-17	1.8000	1.835000	1.750000	1.7800	-2.198%	338,764	-38.764%
2024-12-16	1.8700	1.889900	1.820000	1.8200	-2.151%	249,004	-40.110%
2024-12-13	1.8900	1.900000	1.800000	1.8600	0.000%	181,904	-41.398%
2024-12-12	1.9500	1.950000	1.850000	1.8600	-5.102%	263,594	-41.398%
2024-12-11	1.9700	1.990000	1.900000	1.9600	0.000%	206,551	-44.388%
2024-12-10	2.0800	2.080000	1.950000	1.9600	-5.314%	204,485	-44.388%
2024-12-09	2.0900	2.120000	2.010000	2.0700	-0.481%	330,933	-47.343%
2024-12-06	1.9600	2.150000	1.850000	2.0800	+10.638%	880,448	-47.596%
2024-12-05	1.9900	2.002169	1.760000	1.8800	-6.000%	597,885	-42.021%
2024-12-04	2.0400	2.040000	1.970000	2.0000	-0.498%	188,724	-45.500%
2024-12-03	2.0800	2.100000	1.999900	2.0100	-2.427%	132,547	-45.771%
2024-12-02	2.0500	2.110800	2.030000	2.0600	+0.488%	206,405	-47.087%
2024-11-29	2.0600	2.160000	2.000000	2.0500	-0.485%	412,881	-46.829%
2024-11-27	2.0500	2.089700	1.980100	2.0600	+3.000%	170,390	-47.087%
2024-11-26	1.9400	2.065000	1.910000	2.0000	+2.041%	246,991	-45.500%
2024-11-25	1.9000	2.029200	1.880000	1.9600	+3.704%	418,885	-44.388%
2024-11-22	1.8500	1.915000	1.821900	1.8900	+1.070%	197,327	-42.328%
2024-11-21	1.8800	1.900000	1.810000	1.8700	+1.081%	269,492	-41.711%
2024-11-20	1.8400	1.900000	1.781500	1.8500	0.000%	299,224	-41.081%
2024-11-19	1.9200	1.920000	1.735000	1.8500	-4.145%	702,338	-41.081%
2024-11-18	2.0000	2.060000	1.880000	1.9300	-2.525%	647,879	-43.523%
2024-11-15	2.0700	2.080000	1.850000	1.9800	-4.808%	382,504	-44.949%
2024-11-14	2.0900	2.120000	2.000000	2.0800	-1.887%	493,690	-47.596%
2024-11-13	2.1800	2.250000	2.060000	2.1200	-7.826%	710,094	-48.585%
2024-11-12	2.2500	2.310000	2.080000	2.3000	+5.991%	945,816	-52.609%
2024-11-11	2.2000	2.220000	2.090000	2.1700	-1.364%	358,060	-49.770%
2024-11-08	2.2200	2.239900	2.150000	2.2000	0.000%	280,859	-50.455%
2024-11-07	2.1500	2.260000	2.140000	2.2000	+2.326%	319,956	-50.455%
2024-11-06	2.2700	2.270000	2.135000	2.1500	-4.444%	286,923	-49.302%
2024-11-05	2.1400	2.260500	2.122700	2.2500	+4.167%	352,265	-51.556%
2024-11-04	2.0300	2.210000	1.930000	2.1600	+6.404%	611,186	-49.537%
2024-11-01	2.1000	2.120000	2.030000	2.0300	-2.871%	379,146	-46.305%
2024-10-31	2.1700	2.170000	2.050000	2.0900	-3.241%	407,092	-47.847%
2024-10-30	2.1600	2.210000	2.060000	2.1600	-1.370%	547,636	-49.537%
2024-10-29	2.0800	2.239900	2.050000	2.1900	+0.459%	971,553	-50.228%
2024-10-28	2.2000	2.484300	2.110000	2.1800	-1.357%	4,782,695	-50.000%
2024-10-25	2.1000	2.216000	2.090000	2.2100	+6.763%	373,542	-50.679%
2024-10-24	2.1900	2.190000	2.040000	2.0700	-6.757%	516,301	-47.343%

.dark-mode .gxZf7s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gxZf7s{ color: #333333; background-color: white; border: 2px solid #333333; }LGVNLongeveron Inc. Common Stockstock NASDAQ

LGVN
Longeveron Inc. Common Stock
stock NASDAQ