Longeveron Inc. (LGVN)
NASDAQ: LGVN
· Real-Time Price · USD
0.75
-0.01 (-0.69%)
At close: Aug 15, 2025, 1:11 PM
LGVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.86 | 0.86 | 0.74 | 0.76 | 0.76 | -11.63% | 1,936,094 |
| Aug 13, 2025 | 0.70 | 0.94 | 0.69 | 0.86 | 0.86 | 26.47% | 19,465,600 |
| Aug 12, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -2.86% | 665,395 |
| Aug 11, 2025 | 0.68 | 0.71 | 0.66 | 0.70 | 0.70 | 2.94% | 2,373,137 |
| Aug 8, 2025 | 1.26 | 1.27 | 0.63 | 0.68 | 0.68 | -46.46% | 8,598,913 |
| Aug 7, 2025 | 1.52 | 1.52 | 1.26 | 1.27 | 1.27 | -15.33% | 501,710 |
| Aug 6, 2025 | 1.58 | 1.58 | 1.45 | 1.50 | 1.50 | -3.23% | 220,300 |
| Aug 5, 2025 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | -9.36% | 242,745 |
| Aug 4, 2025 | 1.65 | 1.75 | 1.61 | 1.71 | 1.71 | 4.27% | 215,300 |
| Aug 1, 2025 | 1.58 | 1.65 | 1.55 | 1.64 | 1.64 | 1.23% | 121,103 |
| Jul 31, 2025 | 1.58 | 1.67 | 1.55 | 1.62 | 1.62 | 2.53% | 162,929 |
| Jul 30, 2025 | 1.57 | 1.63 | 1.54 | 1.58 | 1.58 | 1.28% | 105,400 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.54 | 1.56 | 1.56 | -4.88% | 190,833 |
| Jul 28, 2025 | 1.69 | 1.71 | 1.64 | 1.64 | 1.64 | -1.80% | 156,021 |
| Jul 25, 2025 | 1.69 | 1.72 | 1.64 | 1.67 | 1.67 | -1.18% | 118,342 |
| Jul 24, 2025 | 1.76 | 1.76 | 1.65 | 1.69 | 1.69 | -2.87% | 231,647 |
| Jul 23, 2025 | 1.72 | 1.76 | 1.65 | 1.74 | 1.74 | 4.19% | 276,135 |
| Jul 22, 2025 | 1.66 | 1.70 | 1.58 | 1.67 | 1.67 | -0.60% | 281,500 |
| Jul 21, 2025 | 1.66 | 1.80 | 1.56 | 1.68 | 1.68 | 10.53% | 1,785,539 |
| Jul 18, 2025 | 1.59 | 1.63 | 1.43 | 1.52 | 1.52 | -1.30% | 322,500 |