Longeveron Inc. (LGVN) NASDAQ

0.74

+0.0046(+0.62%)

Updated at November 10 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.76	0.74	0.74	0.78	0.74	333,877
November 06, 2025	0.77	0.77	0.77	0.8	0.76	251,289
November 05, 2025	0.8	0.76	0.76	0.8	0.76	386,198
November 04, 2025	0.82	0.8	0.8	0.82	0.8	312,890
November 03, 2025	0.85	0.83	0.83	0.85	0.82	304,104
October 31, 2025	0.82	0.83	0.83	0.85	0.81	234,798
October 30, 2025	0.85	0.84	0.84	0.86	0.83	222,882
October 29, 2025	0.93	0.89	0.89	0.93	0.86	367,318
October 28, 2025	0.92	0.93	0.93	0.93	0.91	305,100
October 27, 2025	0.92	0.92	0.92	0.94	0.9	554,200
October 24, 2025	0.87	0.92	0.92	0.94	0.85	959,917
October 23, 2025	0.81	0.85	0.85	0.85	0.8	304,528
October 22, 2025	0.85	0.83	0.83	0.85	0.8	449,527
October 21, 2025	0.81	0.84	0.84	0.85	0.8	351,748
October 20, 2025	0.8	0.81	0.81	0.83	0.78	251,600
October 17, 2025	0.82	0.78	0.78	0.82	0.75	622,167
October 16, 2025	0.83	0.83	0.83	0.89	0.81	523,142
October 15, 2025	0.8	0.83	0.83	0.84	0.8	356,316
October 14, 2025	0.8	0.8	0.8	0.83	0.79	421,824
October 13, 2025	0.81	0.8	0.8	0.85	0.78	428,725
October 10, 2025	0.88	0.81	0.81	0.89	0.8	677,434
October 09, 2025	0.99	0.88	0.88	0.99	0.86	1.18M
October 08, 2025	0.81	0.93	0.93	0.94	0.81	2.22M
October 07, 2025	0.78	0.81	0.81	0.82	0.78	459,645
October 06, 2025	0.8	0.79	0.79	0.8	0.77	177,400
October 03, 2025	0.79	0.79	0.79	0.8	0.77	486,948
October 02, 2025	0.75	0.77	0.77	0.77	0.75	183,071
October 01, 2025	0.75	0.74	0.74	0.76	0.74	161,200
September 30, 2025	0.75	0.75	0.75	0.78	0.73	389,870
September 29, 2025	0.78	0.77	0.77	0.8	0.76	313,400
September 26, 2025	0.78	0.8	0.8	0.82	0.77	412,343
September 25, 2025	0.79	0.79	0.79	0.8	0.77	216,079
September 24, 2025	0.79	0.8	0.8	0.8	0.79	267,940
September 23, 2025	0.76	0.78	0.78	0.8	0.76	359,517
September 22, 2025	0.77	0.77	0.77	0.8	0.76	380,916
September 19, 2025	0.77	0.79	0.79	0.81	0.75	293,700
September 18, 2025	0.74	0.77	0.77	0.79	0.74	253,700
September 17, 2025	0.75	0.75	0.75	0.77	0.75	277,400
September 16, 2025	0.76	0.75	0.75	0.77	0.74	299,626
September 15, 2025	0.78	0.76	0.76	0.8	0.74	591,822
September 12, 2025	0.78	0.79	0.79	0.8	0.77	328,865
September 11, 2025	0.79	0.8	0.8	0.82	0.79	323,020
September 10, 2025	0.82	0.8	0.8	0.83	0.78	419,369
September 09, 2025	0.84	0.82	0.82	0.85	0.8	462,466
September 08, 2025	0.79	0.85	0.85	0.85	0.77	678,700
September 05, 2025	0.76	0.79	0.79	0.8	0.75	383,198
September 04, 2025	0.82	0.75	0.75	0.82	0.72	780,001
September 03, 2025	0.82	0.82	0.82	0.83	0.8	175,649
September 02, 2025	0.81	0.82	0.82	0.84	0.8	240,801
August 29, 2025	0.84	0.83	0.83	0.87	0.82	397,039
August 28, 2025	0.81	0.83	0.83	0.85	0.81	541,751
August 27, 2025	0.8	0.82	0.82	0.84	0.8	314,600
August 26, 2025	0.79	0.82	0.82	0.84	0.78	478,200
August 25, 2025	0.8	0.78	0.78	0.8	0.77	422,100
August 22, 2025	0.8	0.8	0.8	0.82	0.79	558,090
August 21, 2025	0.8	0.8	0.8	0.81	0.79	323,405
August 20, 2025	0.81	0.8	0.8	0.85	0.78	382,600
August 19, 2025	0.82	0.83	0.83	0.87	0.8	997,300
August 18, 2025	0.75	0.81	0.81	0.81	0.73	1.03M
August 15, 2025	0.78	0.76	0.76	0.78	0.74	688,017