Longeveron Inc. (LGVN)
1.52
-0.01 (-0.65%)
At close: Feb 28, 2025, 3:59 PM
1.79
17.76%
Pre-market: Mar 03, 2025, 04:52 AM EST
LGVN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.53 | 1.56 | 1.45 | 1.52 | -0.01 | -0.65% | 3,833,470 |
| Feb 27, 2025 | 1.48 | 1.58 | 1.48 | 1.53 | 0.02 | 1.32% | 78,114 |
| Feb 26, 2025 | 1.48 | 1.53 | 1.46 | 1.51 | 0.03 | 2.03% | 65,166 |
| Feb 25, 2025 | 1.51 | 1.56 | 1.45 | 1.48 | -0.03 | -1.99% | 141,296 |
| Feb 24, 2025 | 1.56 | 1.61 | 1.48 | 1.51 | -0.05 | -3.21% | 130,400 |
| Feb 21, 2025 | 1.63 | 1.66 | 1.53 | 1.56 | -0.08 | -4.88% | 102,623 |
| Feb 20, 2025 | 1.65 | 1.71 | 1.60 | 1.64 | -0.02 | -1.20% | 114,221 |
| Feb 19, 2025 | 1.61 | 1.68 | 1.58 | 1.66 | 0.08 | 5.06% | 95,780 |
| Feb 18, 2025 | 1.80 | 1.85 | 1.53 | 1.58 | -0.09 | -5.39% | 563,416 |
| Feb 14, 2025 | 1.60 | 1.71 | 1.60 | 1.67 | 0.10 | 6.37% | 189,400 |
| Feb 13, 2025 | 1.60 | 1.60 | 1.51 | 1.57 | 0.00 | 0.00% | 107,977 |
| Feb 12, 2025 | 1.44 | 1.62 | 1.44 | 1.57 | 0.11 | 7.53% | 172,500 |
| Feb 11, 2025 | 1.48 | 1.48 | 1.43 | 1.46 | -0.02 | -1.35% | 97,800 |
| Feb 10, 2025 | 1.51 | 1.52 | 1.45 | 1.48 | -0.04 | -2.63% | 150,744 |
| Feb 7, 2025 | 1.61 | 1.71 | 1.48 | 1.52 | -0.09 | -5.59% | 121,319 |
| Feb 6, 2025 | 1.53 | 1.61 | 1.51 | 1.61 | 0.06 | 3.87% | 137,000 |
| Feb 5, 2025 | 1.52 | 1.58 | 1.47 | 1.55 | 0.05 | 3.33% | 147,525 |
| Feb 4, 2025 | 1.45 | 1.54 | 1.45 | 1.50 | 0.03 | 2.04% | 112,890 |
| Feb 3, 2025 | 1.50 | 1.50 | 1.38 | 1.47 | -0.07 | -4.55% | 271,275 |
| Jan 31, 2025 | 1.62 | 1.65 | 1.52 | 1.54 | -0.06 | -3.75% | 208,116 |
| Jan 30, 2025 | 1.54 | 1.62 | 1.54 | 1.60 | 0.06 | 3.90% | 77,615 |
| Jan 29, 2025 | 1.58 | 1.60 | 1.52 | 1.54 | -0.06 | -3.75% | 123,000 |
| Jan 28, 2025 | 1.60 | 1.61 | 1.56 | 1.60 | 0.01 | 0.63% | 141,428 |
| Jan 27, 2025 | 1.69 | 1.74 | 1.58 | 1.59 | -0.09 | -5.36% | 280,108 |
| Jan 24, 2025 | 1.66 | 1.72 | 1.66 | 1.68 | -0.02 | -1.18% | 76,116 |
| Jan 23, 2025 | 1.70 | 1.79 | 1.66 | 1.70 | -0.02 | -1.16% | 253,301 |
| Jan 22, 2025 | 1.82 | 1.83 | 1.72 | 1.72 | -0.05 | -2.82% | 153,200 |
| Jan 21, 2025 | 1.71 | 1.81 | 1.68 | 1.77 | 0.07 | 4.12% | 203,731 |
| Jan 17, 2025 | 1.75 | 1.80 | 1.65 | 1.70 | -0.06 | -3.41% | 174,807 |
| Jan 16, 2025 | 1.73 | 1.78 | 1.67 | 1.76 | 0.01 | 0.57% | 167,529 |
| Jan 15, 2025 | 1.78 | 1.79 | 1.71 | 1.75 | -0.06 | -3.31% | 285,889 |
| Jan 14, 2025 | 1.77 | 1.89 | 1.77 | 1.81 | 0.04 | 2.26% | 271,300 |
| Jan 13, 2025 | 1.79 | 1.80 | 1.72 | 1.77 | -0.02 | -1.12% | 163,627 |
| Jan 10, 2025 | 1.81 | 1.85 | 1.76 | 1.79 | -0.02 | -1.10% | 159,506 |
| Jan 8, 2025 | 1.86 | 1.88 | 1.75 | 1.81 | -0.09 | -4.74% | 284,188 |
| Jan 7, 2025 | 2.00 | 2.05 | 1.87 | 1.90 | -0.09 | -4.52% | 219,432 |
| Jan 6, 2025 | 1.94 | 2.24 | 1.93 | 1.99 | 0.08 | 4.19% | 1,174,606 |
| Jan 3, 2025 | 1.81 | 1.93 | 1.76 | 1.91 | 0.12 | 6.70% | 334,875 |
| Jan 2, 2025 | 1.79 | 1.81 | 1.70 | 1.79 | 0.06 | 3.47% | 232,281 |
| Dec 31, 2024 | 1.78 | 1.85 | 1.69 | 1.73 | -0.04 | -2.26% | 306,344 |
| Dec 30, 2024 | 1.70 | 1.82 | 1.67 | 1.77 | 0.02 | 1.14% | 210,947 |
| Dec 27, 2024 | 1.80 | 1.84 | 1.70 | 1.75 | -0.09 | -4.89% | 299,100 |
| Dec 26, 2024 | 1.74 | 1.85 | 1.72 | 1.84 | 0.08 | 4.55% | 250,975 |
| Dec 24, 2024 | 1.80 | 1.80 | 1.66 | 1.76 | -0.01 | -0.56% | 215,000 |
| Dec 23, 2024 | 1.63 | 1.83 | 1.63 | 1.77 | 0.12 | 7.27% | 401,830 |
| Dec 20, 2024 | 1.59 | 1.72 | 1.59 | 1.65 | 0.05 | 3.12% | 294,482 |
| Dec 19, 2024 | 1.65 | 1.69 | 1.59 | 1.60 | -0.05 | -3.03% | 342,556 |
| Dec 18, 2024 | 1.78 | 1.80 | 1.65 | 1.65 | -0.13 | -7.30% | 502,025 |
| Dec 17, 2024 | 1.80 | 1.84 | 1.75 | 1.78 | -0.04 | -2.20% | 338,764 |
| Dec 16, 2024 | 1.87 | 1.89 | 1.82 | 1.82 | -0.04 | -2.15% | 249,004 |