Longeveron Inc (LGVN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.30718954248 | 1.53 | 1.67 | 1.23 | 1283758 | 1.46125241 | CS |
| 4 | -0.1 | -6.21118012422 | 1.61 | 1.82 | 1.23 | 443366 | 1.48469679 | CS |
| 12 | -0.38 | -20.1058201058 | 1.89 | 2.24 | 1.23 | 321412 | 1.62423695 | CS |
| 26 | -0.45 | -22.9591836735 | 1.96 | 2.4843 | 1.23 | 413414 | 1.90803767 | CS |
| 52 | -3.793 | -71.5255515746 | 5.303 | 6.39 | 0.7707 | 3487147 | 2.93693522 | CS |
| 156 | -58.39 | -97.4791318865 | 59.9 | 167.7 | 0.7707 | 1696892 | 37.35515481 | CS |
| 260 | -13.29 | -89.7972972973 | 14.8 | 450 | 0.7707 | 1955884 | 92.06026996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 1.44 | 0.04 | 2.86 | 1.37 | 1.51 | 1.34 | 238367 |
| 1741217700 | 1.4 | 0.07 | 5.26 | 1.33 | 1.43 | 1.32 | 127944 |
| 1741131300 | 1.33 | -0.05 | -3.62 | 1.29 | 1.3799999 | 1.23 | 341201 |
| 1741044900 | 1.3799999 | -0.14 | -9.21 | 1.58 | 1.67 | 1.33 | 1984555 |
| 1740785700 | 1.52 | -0.01 | -0.65 | 1.53 | 1.56 | 1.45 | 3726725 |
| 1740699300 | 1.53 | 0.02 | 1.32 | 1.48 | 1.58 | 1.48 | 77988 |
| 1740612900 | 1.51 | 0.03 | 2.03 | 1.48 | 1.525 | 1.46 | 64500 |
| 1740526500 | 1.48 | -0.03 | -1.99 | 1.51 | 1.5624 | 1.45 | 141284 |
| 1740440100 | 1.51 | -0.05 | -3.21 | 1.55 | 1.61 | 1.48 | 127300 |
| 1740180900 | 1.56 | -0.08 | -4.88 | 1.6299999 | 1.6599 | 1.53 | 102441 |
| 1740094500 | 1.6399999 | -0.02 | -1.20 | 1.65 | 1.71 | 1.6 | 114116 |
| 1740008100 | 1.66 | 0.08 | 5.06 | 1.61 | 1.68 | 1.58 | 95589 |
| 1739921700 | 1.58 | -0.09 | -5.39 | 1.8 | 1.82 | 1.53 | 450427 |
| 1739576100 | 1.67 | 0.12 | 7.74 | 1.6 | 1.71 | 1.59 | 189372 |
| 1739489700 | 1.55 | -0.02 | -1.27 | 1.6 | 1.6 | 1.51 | 107873 |
| 1739403300 | 1.57 | 0.11 | 7.53 | 1.44 | 1.62 | 1.439 | 170769 |
| 1739316900 | 1.46 | -0.02 | -1.35 | 1.48 | 1.48 | 1.43 | 97767 |
| 1739230500 | 1.48 | -0.04 | -2.63 | 1.51 | 1.53 | 1.45 | 150709 |
| 1738971300 | 1.52 | -0.09 | -5.59 | 1.61 | 1.707 | 1.48 | 115019 |
| 1738884900 | 1.61 | 0.06 | 3.87 | 1.53 | 1.61 | 1.51 | 136438 |
| 1738798500 | 1.55 | 0.05 | 3.33 | 1.52 | 1.575 | 1.4702 | 147224 |
| 1738712100 | 1.5 | 0.03 | 2.04 | 1.45 | 1.54 | 1.45 | 112725 |
| 1738625700 | 1.47 | -0.07 | -4.55 | 1.5 | 1.5015 | 1.3799999 | 271023 |
| 1738366500 | 1.54 | -0.06 | -3.75 | 1.6 | 1.65 | 1.52 | 207856 |
| 1738280100 | 1.6 | 0.06 | 3.90 | 1.54 | 1.62 | 1.54 | 77601 |
| 1738193700 | 1.54 | -0.06 | -3.75 | 1.58 | 1.599 | 1.52 | 121242 |
| 1738107300 | 1.6 | 0.01 | 0.63 | 1.6 | 1.61 | 1.56 | 136342 |
| 1738020900 | 1.59 | -0.09 | -5.36 | 1.7 | 1.74 | 1.575 | 276088 |
| 1737761700 | 1.68 | -0.04 | -2.33 | 1.66 | 1.72 | 1.66 | 75497 |
| 1737675300 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737588900 | 1.72 | -0.05 | -2.82 | 1.82 | 1.83 | 1.715 | 148679 |
| 1737502500 | 1.77 | 0.07 | 4.12 | 1.71 | 1.81 | 1.68 | 202965 |
| 1737156900 | 1.7 | -0.06 | -3.41 | 1.75 | 1.7963 | 1.65 | 173875 |
| 1737070500 | 1.76 | 0.01 | 0.57 | 1.73 | 1.78 | 1.67 | 167435 |
| 1736984100 | 1.75 | -0.06 | -3.31 | 1.78 | 1.7899 | 1.71 | 285720 |
| 1736897700 | 1.81 | 0.04 | 2.26 | 1.77 | 1.89 | 1.77 | 259529 |
| 1736811300 | 1.77 | -0.02 | -1.12 | 1.79 | 1.8 | 1.72 | 162473 |
| 1736552100 | 1.79 | -0.02 | -1.10 | 1.81 | 1.845 | 1.76 | 159191 |
| 1736379300 | 1.81 | -0.09 | -4.74 | 1.86 | 1.88 | 1.75 | 283947 |
| 1736292900 | 1.9 | -0.09 | -4.52 | 2 | 2.05 | 1.87 | 218100 |
| 1736206500 | 1.99 | 0.08 | 4.19 | 1.94 | 2.24 | 1.93 | 1167825 |
| 1735947300 | 1.91 | 0.12 | 6.70 | 1.81 | 1.93 | 1.76 | 334820 |
| 1735860900 | 1.79 | 0.06 | 3.47 | 1.79 | 1.81 | 1.7 | 231781 |
| 1735688100 | 1.73 | -0.04 | -2.26 | 1.78 | 1.85 | 1.69 | 304119 |
| 1735601700 | 1.77 | 0.02 | 1.14 | 1.7 | 1.82 | 1.6693 | 208051 |
| 1735342500 | 1.75 | -0.09 | -4.89 | 1.8 | 1.84 | 1.7 | 296988 |
| 1735256100 | 1.84 | 0.08 | 4.55 | 1.74 | 1.85 | 1.72 | 242408 |
| 1735077840 | 1.76 | -0.01 | -0.56 | 1.8 | 1.8 | 1.66 | 214958 |
| 1734996900 | 1.77 | 0.12 | 7.27 | 1.6299999 | 1.825 | 1.6299999 | 401727 |
| 1734737700 | 1.65 | 0.05 | 3.12 | 1.59 | 1.72 | 1.59 | 294482 |
| 1734651300 | 1.6 | -0.05 | -3.03 | 1.65 | 1.69 | 1.59 | 341923 |
| 1734564900 | 1.65 | -0.13 | -7.30 | 1.78 | 1.8 | 1.65 | 501709 |
| 1734478500 | 1.78 | -0.04 | -2.20 | 1.8 | 1.835 | 1.75 | 338680 |
| 1734392100 | 1.82 | -0.03 | -1.62 | 1.87 | 1.8899 | 1.82 | 248527 |
| 1734132900 | 1.85 | -0.01 | -0.54 | 1.89 | 1.9 | 1.8 | 180330 |
| 1734046500 | 1.86 | -0.1 | -5.10 | 1.95 | 1.95 | 1.85 | 261025 |
| 1733960100 | 1.96 | 0 | 0.00 | 1.97 | 1.99 | 1.9 | 206099 |
| 1733873700 | 1.96 | -0.11 | -5.31 | 2.08 | 2.08 | 1.95 | 204459 |
| 1733787300 | 2.07 | -0.01 | -0.48 | 2.09 | 2.12 | 2.0099999 | 330495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
