Longeveron Inc. (LGVN) NASDAQ

0.96

+0.0013(+0.14%)

Updated at March 18 02:45PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 17, 2026	0.9	0.96	0.96	0.99	0.88	3.89M
March 16, 2026	1.08	0.89	0.89	1.22	0.88	25.29M
March 13, 2026	0.85	0.97	0.97	1.1	0.84	13.38M
March 12, 2026	0.78	0.81	0.81	0.94	0.72	7.04M
March 11, 2026	0.82	0.81	0.81	0.89	0.78	5.87M
March 10, 2026	0.62	0.89	0.89	1.17	0.59	248.24M
March 09, 2026	0.49	0.53	0.53	0.54	0.49	243,054
March 06, 2026	0.51	0.48	0.48	0.51	0.48	231,194
March 05, 2026	0.53	0.5	0.5	0.53	0.49	512,485
March 04, 2026	0.58	0.52	0.52	0.58	0.52	354,905
March 03, 2026	0.55	0.56	0.56	0.59	0.53	624,972
March 02, 2026	0.5	0.55	0.55	0.56	0.5	230,526
February 27, 2026	0.59	0.54	0.54	0.59	0.54	266,610
February 26, 2026	0.55	0.58	0.58	0.59	0.53	1.1M
February 25, 2026	0.57	0.55	0.55	0.7	0.5	5.18M
February 24, 2026	0.57	0.58	0.58	0.58	0.55	43,200
February 23, 2026	0.58	0.57	0.57	0.58	0.55	73,924
February 20, 2026	0.56	0.58	0	0.58	0.55	48,279
February 19, 2026	0.57	0.56	0	0.57	0.54	96,541
February 18, 2026	0.53	0.56	0	0.56	0.53	51,600
February 17, 2026	0.55	0.55	0	0.55	0.53	109,653
February 13, 2026	0.53	0.54	0	0.55	0.53	131,731
February 12, 2026	0.54	0.53	0	0.56	0.52	43,219
February 11, 2026	0.56	0.54	0	0.57	0.53	105,800
February 10, 2026	0.54	0.56	0	0.56	0.53	68,000
February 09, 2026	0.51	0.54	0	0.55	0.51	102,155
February 06, 2026	0.52	0.51	0	0.53	0.51	81,211
February 05, 2026	0.56	0.51	0	0.56	0.5	306,604
February 04, 2026	0.53	0.54	0	0.55	0.53	168,800
February 03, 2026	0.54	0.55	0	0.57	0.53	117,957
February 02, 2026	0.56	0.54	0	0.56	0.52	246,600
January 30, 2026	0.57	0.56	0	0.6	0.55	158,700
January 29, 2026	0.63	0.58	0	0.63	0.56	206,019
January 28, 2026	0.6	0.59	0	0.6	0.58	112,411
January 27, 2026	0.62	0.58	0	0.62	0.56	205,000
January 26, 2026	0.65	0.62	0	0.65	0.58	876,700
January 23, 2026	0.55	0.58	0	0.59	0.55	118,600
January 22, 2026	0.54	0.55	0	0.55	0.54	60,781
January 21, 2026	0.56	0.53	0	0.56	0.53	64,700
January 20, 2026	0.55	0.53	0	0.56	0.53	199,375
January 16, 2026	0.57	0.55	0	0.58	0.55	78,851
January 15, 2026	0.56	0.56	0	0.57	0.56	100,900
January 14, 2026	0.54	0.56	0	0.56	0.54	107,943
January 13, 2026	0.56	0.55	0	0.56	0.52	172,719
January 12, 2026	0.63	0.57	0	0.63	0.56	297,000
January 09, 2026	0.63	0.62	0	0.64	0.61	240,922
January 08, 2026	0.64	0.63	0	0.64	0.6	169,400
January 07, 2026	0.59	0.62	0	0.62	0.57	192,800
January 06, 2026	0.58	0.59	0	0.59	0.56	257,000
January 05, 2026	0.6	0.57	0	0.6	0.55	301,200
January 02, 2026	0.51	0.59	0	0.59	0.51	515,218
December 31, 2025	0.5	0.51	0	0.51	0.49	316,321
December 30, 2025	0.52	0.5	0	0.52	0.5	267,860
December 29, 2025	0.54	0.52	0	0.55	0.51	438,000
December 26, 2025	0.53	0.53	0	0.54	0.52	158,233
December 24, 2025	0.52	0.53	0	0.54	0.52	106,900
December 23, 2025	0.55	0.54	0	0.56	0.53	224,025
December 22, 2025	0.56	0.54	0	0.57	0.53	525,101
December 19, 2025	0.57	0.56	0	0.57	0.54	197,183
December 18, 2025	0.56	0.55	0	0.58	0.54	482,848