Longeveron Inc (LGVN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.99 | -25.4498714653 | 3.89 | 4.88 | 2.8502 | 8468021 | 3.72439229 | CS |
| 4 | 1.03 | 55.0802139037 | 1.87 | 6.39 | 1.46 | 11426810 | 3.95902405 | CS |
| 12 | 1.23 | 73.6526946108 | 1.67 | 6.39 | 0.7707 | 10829152 | 3.06913116 | CS |
| 26 | -5.972 | -67.3128944995 | 8.872 | 9 | 0.7707 | 6090102 | 3.03826236 | CS |
| 52 | -31.4 | -91.5451895044 | 34.3 | 35.6 | 0.7707 | 3166892 | 3.76111863 | CS |
| 156 | -59.9 | -95.3821656051 | 62.8 | 450 | 0.7707 | 2635417 | 98.00649315 | CS |
| 260 | -97.1 | -97.1 | 100 | 450 | 0.7707 | 2367427 | 97.29527166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 2.91 | -0.23 | -7.32 | 3.1 | 3.19 | 2.8502 | 1836019 |
| 1721687700 | 3.14 | -0.15 | -4.56 | 3.2599999 | 3.27 | 3.0299999 | 1519954 |
| 1721428500 | 3.29 | 0.04 | 1.23 | 3.13 | 3.42 | 2.9 | 2580781 |
| 1721342100 | 3.25 | -0.65 | -16.67 | 3.69 | 3.75 | 3.11 | 6157868 |
| 1721255700 | 3.9 | 0.38 | 10.80 | 4.19 | 4.88 | 3.88 | 32471356 |
| 1721169300 | 3.52 | -0.43 | -10.89 | 3.89 | 3.9 | 3.36 | 2362672 |
| 1721082900 | 3.95 | -0.44 | -10.02 | 4.46 | 4.55 | 3.95 | 2748898 |
| 1720823700 | 4.39 | 0.5 | 12.85 | 3.98 | 4.615 | 3.83 | 7658823 |
| 1720737300 | 3.89 | -0.66 | -14.51 | 4.3 | 4.94 | 3.8 | 10120087 |
| 1720650900 | 4.55 | 1.68 | 58.54 | 5.86 | 6.39 | 4.17 | 110314528 |
| 1720564500 | 2.87 | 0.8 | 38.65 | 2.17 | 3.15 | 2.11 | 36112082 |
| 1720478100 | 2.07 | 0.34 | 19.65 | 1.73 | 2.095 | 1.69 | 1455690 |
| 1720218900 | 1.73 | 0.08 | 4.85 | 1.62 | 1.77 | 1.6005 | 593632 |
| 1720040640 | 1.65 | -0.03 | -1.79 | 1.67 | 1.6834 | 1.5798 | 421445 |
| 1719959700 | 1.68 | 0.11 | 7.01 | 1.57 | 1.83 | 1.51 | 1517090 |
| 1719873300 | 1.57 | -0.11 | -6.55 | 1.61 | 1.6269 | 1.46 | 692612 |
| 1719614100 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1719527700 | 1.68 | -0.03 | -1.75 | 1.72 | 1.72 | 1.5601 | 953112 |
| 1719441300 | 1.71 | -0.17 | -9.04 | 1.78 | 1.8115 | 1.65 | 1030039 |
| 1719354900 | 1.88 | -0.04 | -2.08 | 1.87 | 1.93 | 1.73 | 1058845 |
| 1719268500 | 1.92 | -0.28 | -12.73 | 2.17 | 2.22 | 1.89 | 1444590 |
| 1719009300 | 2.2 | -0.25 | -10.20 | 2.39 | 2.44 | 2.15 | 1638141 |
| 1718922900 | 2.45 | 0.23 | 10.36 | 2.19 | 2.5299999 | 2.05 | 3903518 |
| 1718750100 | 2.22 | -0.18 | -7.50 | 2.12 | 2.3401 | 1.81 | 4970905 |
| 1718663700 | 2.4 | -0.79 | -24.76 | 2.92 | 3.24 | 2.35 | 13286932 |
| 1718404500 | 3.19 | 0.5 | 18.59 | 3.46 | 4.1 | 2.83 | 97717424 |
| 1718318100 | 2.69 | 0.88 | 48.62 | 2.44 | 3.91 | 2.06 | 192217010 |
| 1718231700 | 1.81 | 0.99 | 120.73 | 0.8701 | 1.94 | 0.8691 | 72352321 |
| 1718145300 | 0.8199999 | -0.24 | -22.64 | 1.1399999 | 1.15 | 0.7707 | 1460170 |
| 1718058900 | 1.06 | 0.02 | 1.92 | 1.07 | 1.1 | 1.04 | 164823 |
| 1717799700 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.02 | 155511 |
| 1717713300 | 1.05 | -0.04 | -3.67 | 1.09 | 1.1399999 | 1.03 | 211123 |
| 1717626900 | 1.09 | 0.05 | 4.81 | 1.06 | 1.1498 | 1.02 | 425183 |
| 1717540500 | 1.04 | 0 | 0.00 | 1.02 | 1.07 | 1.02 | 194960 |
| 1717454100 | 1.04 | -0.06 | -5.45 | 1.1399999 | 1.18 | 1.02 | 2102482 |
| 1717194900 | 1.1 | 0.01 | 0.92 | 1.1 | 1.15 | 1.03 | 131530 |
| 1717108500 | 1.09 | 0.05 | 4.81 | 1.06 | 1.09 | 1.0401 | 134229 |
| 1717022100 | 1.04 | -0.03 | -2.80 | 1.04 | 1.1299999 | 1.02 | 144393 |
| 1716935700 | 1.07 | -0.03 | -2.73 | 1.1 | 1.15 | 1.03 | 161548 |
| 1716590100 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1403 | 1.089 | 158268 |
| 1716503700 | 1.12 | -0.04 | -3.45 | 1.17 | 1.17 | 1.1 | 254023 |
| 1716417300 | 1.16 | -0.03 | -2.52 | 1.16 | 1.18 | 1.12 | 160619 |
| 1716330900 | 1.19 | -0.05 | -3.64 | 1.25 | 1.25 | 1.145 | 286285 |
| 1716244500 | 1.235 | -0.05 | -3.52 | 1.29 | 1.29 | 1.205 | 344864 |
| 1715985300 | 1.28 | -0.01 | -0.78 | 1.31 | 1.32 | 1.2601 | 227697 |
| 1715898900 | 1.29 | -0.05 | -3.73 | 1.35 | 1.3504 | 1.27 | 341469 |
| 1715812500 | 1.34 | -0.05 | -3.60 | 1.42 | 1.49 | 1.29 | 497372 |
| 1715726100 | 1.3899999 | 0.09 | 6.92 | 1.28 | 1.58 | 1.28 | 714078 |
| 1715639700 | 1.3 | -0.16 | -10.65 | 1.45 | 1.48 | 1.24 | 490911 |
| 1715380500 | 1.455 | -0.09 | -5.52 | 1.59 | 1.59 | 1.43 | 300140 |
| 1715294100 | 1.54 | -0.12 | -7.23 | 1.67 | 1.6793 | 1.5149999 | 340670 |
| 1715207700 | 1.66 | -0.03 | -1.78 | 1.71 | 1.71 | 1.6 | 231319 |
| 1715121300 | 1.69 | 0.01 | 0.60 | 1.67 | 1.73 | 1.65 | 351340 |
| 1715034900 | 1.68 | -0.07 | -4.00 | 1.77 | 1.7708 | 1.66 | 287883 |
| 1714775700 | 1.75 | -0.06 | -3.31 | 1.81 | 1.88 | 1.73 | 389542 |
| 1714689300 | 1.81 | 0.07 | 4.02 | 1.78 | 2.0799 | 1.7 | 1693789 |
| 1714602900 | 1.74 | 0.03 | 1.75 | 1.74 | 1.82 | 1.69 | 137430 |
| 1714516500 | 1.71 | 0.02 | 1.18 | 1.67 | 1.8 | 1.6399999 | 204624 |
| 1714430100 | 1.69 | -0.06 | -3.43 | 1.75 | 1.75 | 1.6 | 166193 |
| 1714170900 | 1.75 | 0.08 | 4.79 | 1.67 | 1.7899 | 1.6202 | 372086 |
| 1714084500 | 1.67 | -0.05 | -2.91 | 1.72 | 1.7201 | 1.6 | 321818 |
| 1713998100 | 1.72 | -0.1 | -5.49 | 1.83 | 1.83 | 1.68 | 321753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
