Longeveron Inc. (LGVN) NASDAQ

1.16

+0.06(+5.45%)

Updated at April 07 04:00PM

Currency In USD

LGVN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	1.11	1.16	1.16	1.23	1.07	2.14M
April 06, 2026	1.07	1.1	1.1	1.12	1.05	630,538
April 02, 2026	1.11	1.07	1.07	1.15	1.04	1.19M
April 01, 2026	1.04	1.12	1.12	1.15	1.02	1.5M
March 31, 2026	0.94	1.04	1.04	1.05	0.92	553,037
March 30, 2026	0.89	0.93	0.93	0.95	0.88	451,623
March 27, 2026	0.97	0.92	0.92	0.97	0.88	575,695
March 26, 2026	0.96	0.97	0.97	0.99	0.94	530,301
March 25, 2026	0.89	0.97	0.97	0.98	0.88	556,003
March 24, 2026	0.95	0.89	0.89	0.95	0.86	1.43M
March 23, 2026	0.93	0.95	0.95	0.99	0.91	615,966
March 20, 2026	1.08	0.98	0.98	1.1	0.96	1.54M
March 19, 2026	0.96	1.11	1.11	1.14	0.93	3.07M
March 18, 2026	0.83	0.98	0.98	1	0.82	2.16M
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	0.58	0.58	0.55	48,279
February 19, 2026	0.57	0.56	0.56	0.57	0.54	96,541
February 18, 2026	0.53	0.56	0.56	0.56	0.53	51,600
February 17, 2026	0.55	0.55	0.55	0.55	0.53	109,653
February 13, 2026	0.53	0.54	0.54	0.55	0.53	131,731
February 12, 2026	0.54	0.53	0.53	0.56	0.52	43,219
February 11, 2026	0.56	0.54	0.54	0.57	0.53	105,800
February 10, 2026	0.54	0.56	0.56	0.56	0.53	68,000
February 09, 2026	0.51	0.54	0.54	0.55	0.51	102,155
February 06, 2026	0.52	0.51	0.51	0.53	0.51	81,211
February 05, 2026	0.56	0.51	0.51	0.56	0.5	306,604
February 04, 2026	0.53	0.54	0.54	0.55	0.53	168,800
February 03, 2026	0.54	0.55	0.55	0.57	0.53	117,957
February 02, 2026	0.56	0.54	0.54	0.56	0.52	246,600
January 30, 2026	0.57	0.56	0.56	0.6	0.55	158,700
January 29, 2026	0.63	0.58	0.58	0.63	0.56	206,019
January 28, 2026	0.6	0.59	0.59	0.6	0.58	112,411
January 27, 2026	0.62	0.58	0.58	0.62	0.56	205,000
January 26, 2026	0.65	0.62	0.62	0.65	0.58	876,700
January 23, 2026	0.55	0.58	0.58	0.59	0.55	118,600
January 22, 2026	0.54	0.55	0.55	0.55	0.54	60,781
January 21, 2026	0.56	0.53	0.53	0.56	0.53	64,700
January 20, 2026	0.55	0.53	0.53	0.56	0.53	199,375
January 16, 2026	0.57	0.55	0.55	0.58	0.55	78,851
January 15, 2026	0.56	0.56	0.56	0.57	0.56	100,900
January 14, 2026	0.54	0.56	0.56	0.56	0.54	107,943
January 13, 2026	0.56	0.55	0.55	0.56	0.52	172,719
January 12, 2026	0.63	0.57	0.57	0.63	0.56	297,000
January 09, 2026	0.63	0.62	0.62	0.64	0.61	240,922