Longeveron Inc. Class A LGVN
NASDAQ · United States · Health Technology
$2.58-0.01 (-0.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.58 | -0.39% | $2.56 | $2.67 | $2.54 | 20.80K |
| 2026-10-01 | $2.59 | -3.72% | $2.72 | $2.74 | $2.52 | 72.90K |
| 2026-09-30 | $2.69 | -1.10% | $2.73 | $2.80 | $2.61 | 55.00K |
| 2026-09-29 | $2.72 | +3.42% | $2.68 | $2.74 | $2.60 | 55.20K |
| 2026-09-28 | $2.63 | -6.41% | $2.79 | $2.79 | $2.62 | 97.00K |
| 2026-09-25 | $2.81 | -3.44% | $2.89 | $2.95 | $2.76 | 50.10K |
| 2026-09-24 | $2.91 | +11.92% | $2.54 | $2.97 | $2.50 | 172.00K |
| 2026-09-23 | $2.60 | -4.41% | $2.68 | $2.76 | $2.53 | 62.30K |
| 2026-09-22 | $2.72 | +11.02% | $2.47 | $2.83 | $2.32 | 233.50K |
| 2026-09-21 | $2.45 | -1.61% | $2.49 | $2.54 | $2.33 | 171.50K |
| 2026-09-18 | $2.49 | -8.12% | $2.80 | $2.80 | $2.30 | 522.90K |
| 2026-09-17 | $2.71 | -59.43% | $3.23 | $3.35 | $2.70 | 1.44M |
| 2026-09-16 | $6.68 | -2.62% | $6.83 | $7.15 | $6.52 | 316.60K |
| 2026-09-15 | $6.86 | -0.87% | $6.89 | $7.10 | $6.65 | 44.20K |
| 2026-09-14 | $6.92 | -5.59% | $7.20 | $7.60 | $6.92 | 61.80K |
| 2026-09-11 | $7.33 | +10.39% | $6.79 | $7.36 | $6.64 | 67.30K |
| 2026-09-10 | $6.64 | +0.91% | $6.52 | $6.80 | $6.50 | 59.60K |
| 2026-09-09 | $6.58 | -1.05% | $6.58 | $6.75 | $6.51 | 29.40K |
| 2026-09-08 | $6.65 | -2.35% | $6.78 | $6.90 | $6.56 | 50.10K |
| 2026-09-04 | $6.81 | +3.50% | $6.54 | $6.88 | $6.53 | 40.40K |
| 2026-09-03 | $6.58 | -2.95% | $6.82 | $7.04 | $6.55 | 43.90K |
| 2026-09-02 | $6.78 | +0.44% | $6.67 | $6.95 | $6.65 | 36.00K |
| 2026-09-01 | $6.75 | -2.17% | $6.86 | $7.05 | $6.61 | 32.50K |
| 2026-08-31 | $6.90 | +2.68% | $6.75 | $7.30 | $6.51 | 104.90K |
| 2026-08-28 | $6.72 | -1.18% | $6.80 | $7.25 | $6.55 | 79.80K |
| 2026-08-27 | $6.80 | -3.27% | $7.06 | $7.28 | $6.59 | 130.20K |
| 2026-08-26 | $7.03 | +3.38% | $6.86 | $7.40 | $6.76 | 65.92K |
| 2026-08-25 | $6.80 | -18.85% | $7.30 | $7.35 | $6.50 | 158.78K |
| 2026-08-24 | $8.38 | -0.83% | $8.50 | $8.70 | $8.05 | 93.96K |
| 2026-08-21 | $8.45 | +2.05% | $8.60 | $8.70 | $8.23 | 76.96K |
| 2026-08-20 | $8.28 | +0.73% | $8.40 | $8.90 | $8.18 | 61.87K |
| 2026-08-19 | $8.22 | +4.45% | $8.12 | $8.80 | $8.00 | 110.93K |
| 2026-08-18 | $7.87 | -4.02% | $8.00 | $8.30 | $7.66 | 50.49K |
| 2026-08-17 | $8.20 | +10.81% | $7.50 | $8.40 | $7.40 | 122.65K |
| 2026-08-14 | $7.40 | +6.02% | $7.02 | $7.55 | $7.00 | 29.88K |
| 2026-08-13 | $6.98 | -6.56% | $6.70 | $7.30 | $6.70 | 53.47K |
| 2026-08-12 | $7.47 | +7.95% | $7.15 | $7.90 | $7.05 | 92.29K |
| 2026-08-11 | $6.92 | -5.98% | $7.40 | $7.88 | $6.82 | 91.41K |
| 2026-08-10 | $7.36 | -3.92% | $7.70 | $7.98 | $7.21 | 52.18K |
| 2026-08-07 | $7.66 | -1.03% | $7.77 | $8.00 | $7.50 | 41.77K |
| 2026-08-06 | $7.74 | +6.46% | $7.56 | $7.90 | $7.50 | 22.06K |
| 2026-08-05 | $7.27 | -2.02% | $7.50 | $7.83 | $7.20 | 22.93K |
| 2026-08-04 | $7.42 | +1.37% | $7.50 | $8.00 | $7.35 | 77.80K |
| 2026-08-03 | $7.32 | +4.27% | $7.20 | $7.57 | $7.10 | 29.35K |
| 2026-07-31 | $7.02 | +4.00% | $7.00 | $7.68 | $6.85 | 65.32K |
| 2026-07-30 | $6.75 | +13.45% | $5.95 | $6.93 | $5.86 | 48.36K |
| 2026-07-29 | $5.95 | -1.00% | $6.07 | $6.10 | $5.90 | 17.42K |
| 2026-07-28 | $6.01 | -1.64% | $6.01 | $6.30 | $5.97 | 7.22K |
| 2026-07-27 | $6.11 | +1.83% | $5.75 | $6.20 | $5.75 | 17.46K |
| 2026-07-24 | $6.00 | -1.15% | $6.19 | $6.30 | $5.90 | 16.02K |
| 2026-07-23 | $6.07 | -3.19% | $6.34 | $6.58 | $6.02 | 11.10K |
| 2026-07-22 | $6.27 | +2.45% | $6.20 | $6.40 | $6.17 | 15.00K |
| 2026-07-21 | $6.12 | +1.66% | $6.03 | $6.20 | $6.00 | 8.29K |
| 2026-07-20 | $6.02 | -3.22% | $6.20 | $6.40 | $5.96 | 25.19K |
| 2026-07-17 | $6.22 | +1.47% | $6.13 | $6.27 | $5.95 | 20.18K |
| 2026-07-16 | $6.13 | -3.46% | $6.27 | $6.35 | $6.00 | 8.66K |
| 2026-07-15 | $6.35 | +2.09% | $6.28 | $6.50 | $6.21 | 13.89K |
| 2026-07-14 | $6.22 | -1.43% | $6.42 | $6.72 | $6.20 | 18.79K |
| 2026-07-13 | $6.31 | -6.52% | $6.86 | $7.00 | $6.30 | 44.88K |
| 2026-07-10 | $6.75 | +3.69% | $6.65 | $6.80 | $6.60 | 11.14K |
| 2026-07-09 | $6.51 | +1.24% | $6.50 | $6.79 | $6.22 | 19.93K |
| 2026-07-08 | $6.43 | +1.74% | $6.39 | $6.60 | $6.20 | 10.31K |
| 2026-07-07 | $6.32 | -2.77% | $6.50 | $6.71 | $6.30 | 8.59K |
| 2026-07-06 | $6.50 | -5.93% | $6.20 | $6.90 | $6.00 | 98.41K |
| 2026-07-02 | $6.91 | -5.21% | $7.21 | $7.50 | $6.80 | 36.34K |
| 2026-07-01 | $7.29 | +3.70% | $7.22 | $7.90 | $7.06 | 61.19K |
| 2026-06-30 | $7.03 | -0.99% | $7.35 | $7.50 | $6.87 | 38.82K |
| 2026-06-29 | $7.10 | -0.84% | $7.04 | $7.10 | $6.91 | 45.40K |
| 2026-06-26 | $7.16 | -1.78% | $7.29 | $7.50 | $7.00 | 30.37K |
| 2026-06-25 | $7.29 | -1.49% | $7.40 | $8.10 | $7.20 | 18.60K |
| 2026-06-24 | $7.40 | -7.50% | $8.20 | $8.20 | $7.40 | 26.10K |
| 2026-06-23 | $8.00 | 0.00% | $8.00 | $8.49 | $8.00 | 12.97K |
| 2026-06-22 | $8.00 | -2.44% | $8.40 | $8.48 | $8.00 | 39.40K |
| 2026-06-18 | $8.20 | -2.38% | $8.40 | $8.65 | $8.16 | 24.09K |
| 2026-06-17 | $8.40 | +9.09% | $7.75 | $8.50 | $7.63 | 31.20K |
| 2026-06-16 | $7.70 | -2.53% | $7.97 | $8.00 | $7.62 | 8.39K |
| 2026-06-15 | $7.90 | +0.89% | $8.20 | $8.20 | $7.80 | 16.26K |
| 2026-06-12 | $7.83 | +1.56% | $7.80 | $8.20 | $7.80 | 13.53K |
| 2026-06-11 | $7.71 | +0.13% | $7.61 | $8.00 | $7.54 | 22.83K |
| 2026-06-10 | $7.70 | -0.39% | $7.80 | $7.85 | $7.60 | 13.36K |
| 2026-06-09 | $7.73 | +2.52% | $7.51 | $7.83 | $7.41 | 11.97K |
| 2026-06-08 | $7.54 | +3.29% | $7.33 | $8.00 | $7.33 | 10.69K |
| 2026-06-05 | $7.30 | -8.75% | $8.00 | $8.00 | $7.20 | 30.63K |
| 2026-06-04 | $8.00 | 0.00% | $7.90 | $8.21 | $7.90 | 17.52K |
| 2026-06-03 | $8.00 | +5.26% | $7.70 | $8.30 | $7.58 | 32.65K |
| 2026-06-02 | $7.60 | -1.30% | $7.90 | $7.90 | $7.49 | 20.96K |
| 2026-06-01 | $7.70 | -0.26% | $8.00 | $8.00 | $7.53 | 29.17K |
| 2026-05-29 | $7.72 | -5.28% | $8.05 | $8.18 | $7.60 | 18.14K |
| 2026-05-28 | $8.15 | +2.52% | $8.00 | $8.29 | $7.85 | 17.15K |
| 2026-05-27 | $7.95 | -1.97% | $8.40 | $8.40 | $7.80 | 33.98K |