Longeveron Inc. (LGVN)
NASDAQ: LGVN · Real-Time Price · USD
1.440
-0.030 (-2.04%)
May 13, 2025, 4:00 PM - Market closed
Longeveron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.47 | 1.52 | 1.39 | 1.44 | 1.44 | -2.04% | 116,628 |
| May 12, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 9.70% | 121,780 |
| May 9, 2025 | 1.42 | 1.45 | 1.30 | 1.34 | 1.34 | -10.07% | 468,129 |
| May 8, 2025 | 1.46 | 1.52 | 1.40 | 1.49 | 1.49 | - | 145,181 |
| May 7, 2025 | 1.47 | 1.52 | 1.42 | 1.49 | 1.49 | 2.05% | 89,883 |
| May 6, 2025 | 1.49 | 1.56 | 1.44 | 1.46 | 1.46 | -2.67% | 102,561 |
| May 5, 2025 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -3.85% | 50,734 |
| May 2, 2025 | 1.59 | 1.61 | 1.53 | 1.56 | 1.56 | - | 92,386 |
| May 1, 2025 | 1.77 | 1.77 | 1.48 | 1.56 | 1.56 | -7.14% | 234,158 |
| Apr 30, 2025 | 1.64 | 1.69 | 1.56 | 1.68 | 1.68 | 5.00% | 97,979 |
| Apr 29, 2025 | 1.64 | 1.66 | 1.57 | 1.60 | 1.60 | -3.03% | 44,003 |
| Apr 28, 2025 | 1.83 | 1.83 | 1.61 | 1.65 | 1.65 | -5.71% | 141,535 |
| Apr 25, 2025 | 1.67 | 1.75 | 1.62 | 1.75 | 1.75 | 7.36% | 156,727 |
| Apr 24, 2025 | 1.64 | 1.67 | 1.57 | 1.63 | 1.63 | 1.24% | 139,532 |
| Apr 23, 2025 | 1.55 | 1.61 | 1.54 | 1.61 | 1.61 | 3.21% | 134,207 |
| Apr 22, 2025 | 1.55 | 1.56 | 1.45 | 1.56 | 1.56 | 2.63% | 109,666 |
| Apr 21, 2025 | 1.48 | 1.55 | 1.46 | 1.52 | 1.52 | 4.11% | 70,224 |
| Apr 17, 2025 | 1.43 | 1.49 | 1.37 | 1.46 | 1.46 | 3.55% | 86,658 |
| Apr 16, 2025 | 1.51 | 1.51 | 1.38 | 1.41 | 1.41 | -3.42% | 60,116 |
| Apr 15, 2025 | 1.44 | 1.51 | 1.43 | 1.46 | 1.46 | 1.04% | 59,027 |
| Apr 14, 2025 | 1.49 | 1.49 | 1.39 | 1.45 | 1.45 | -3.02% | 41,693 |
| Apr 11, 2025 | 1.35 | 1.49 | 1.29 | 1.49 | 1.49 | 10.37% | 236,204 |
| Apr 10, 2025 | 1.34 | 1.39 | 1.26 | 1.35 | 1.35 | -1.46% | 64,677 |
| Apr 9, 2025 | 1.22 | 1.40 | 1.20 | 1.37 | 1.37 | 8.73% | 195,237 |
| Apr 8, 2025 | 1.45 | 1.45 | 1.20 | 1.26 | 1.26 | -6.67% | 185,920 |
| Apr 7, 2025 | 1.38 | 1.46 | 1.27 | 1.35 | 1.35 | -3.57% | 141,325 |
| Apr 4, 2025 | 1.41 | 1.43 | 1.30 | 1.40 | 1.40 | -3.45% | 143,169 |
| Apr 3, 2025 | 1.51 | 1.59 | 1.44 | 1.45 | 1.45 | -7.05% | 85,345 |
| Apr 2, 2025 | 1.51 | 1.59 | 1.51 | 1.56 | 1.56 | 4.00% | 40,394 |
| Apr 1, 2025 | 1.57 | 1.62 | 1.49 | 1.50 | 1.50 | -3.23% | 133,805 |
| Mar 31, 2025 | 1.58 | 1.59 | 1.44 | 1.55 | 1.55 | -1.90% | 167,322 |
| Mar 28, 2025 | 1.73 | 1.76 | 1.54 | 1.58 | 1.58 | -7.06% | 203,749 |
| Mar 27, 2025 | 1.72 | 1.80 | 1.67 | 1.70 | 1.70 | -1.16% | 153,694 |
| Mar 26, 2025 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -3.37% | 79,933 |
| Mar 25, 2025 | 1.90 | 1.90 | 1.76 | 1.78 | 1.78 | -4.30% | 98,875 |
| Mar 24, 2025 | 1.90 | 1.92 | 1.80 | 1.86 | 1.86 | 0.54% | 219,722 |
| Mar 21, 2025 | 1.77 | 1.85 | 1.75 | 1.85 | 1.85 | 5.11% | 160,952 |
| Mar 20, 2025 | 1.70 | 1.88 | 1.68 | 1.76 | 1.76 | 2.92% | 628,294 |
| Mar 19, 2025 | 1.65 | 1.75 | 1.62 | 1.71 | 1.71 | 3.64% | 97,587 |
| Mar 18, 2025 | 1.72 | 1.73 | 1.65 | 1.65 | 1.65 | -4.07% | 55,698 |
| Mar 17, 2025 | 1.68 | 1.75 | 1.66 | 1.72 | 1.72 | 1.78% | 122,410 |
| Mar 14, 2025 | 1.68 | 1.70 | 1.62 | 1.69 | 1.69 | 3.05% | 81,975 |
| Mar 13, 2025 | 1.71 | 1.74 | 1.61 | 1.64 | 1.64 | -3.53% | 120,910 |
| Mar 12, 2025 | 1.55 | 1.76 | 1.53 | 1.70 | 1.70 | 9.68% | 492,216 |
| Mar 11, 2025 | 1.51 | 1.62 | 1.40 | 1.55 | 1.55 | 5.44% | 610,009 |
| Mar 10, 2025 | 1.50 | 1.51 | 1.41 | 1.47 | 1.47 | -2.65% | 168,712 |
| Mar 7, 2025 | 1.47 | 1.56 | 1.41 | 1.51 | 1.51 | 4.86% | 184,185 |
| Mar 6, 2025 | 1.37 | 1.51 | 1.34 | 1.44 | 1.44 | 2.86% | 241,378 |
| Mar 5, 2025 | 1.33 | 1.43 | 1.32 | 1.40 | 1.40 | 5.26% | 129,146 |
| Mar 4, 2025 | 1.29 | 1.38 | 1.23 | 1.33 | 1.33 | -3.62% | 344,353 |