Longeveron Inc. (LGVN)
1.45
-0.11 (-7.05%)
At close: Apr 03, 2025, 3:59 PM
1.47
1.85%
Pre-market: Apr 04, 2025, 07:02 AM EDT
Longeveron Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.51 | 1.59 | 1.44 | 1.45 | -0.11 | -7.05% | 85,186 |
| Apr 2, 2025 | 1.51 | 1.59 | 1.51 | 1.56 | 0.06 | 4.00% | 40,400 |
| Apr 1, 2025 | 1.57 | 1.62 | 1.49 | 1.50 | -0.05 | -3.23% | 133,805 |
| Mar 31, 2025 | 1.58 | 1.59 | 1.44 | 1.55 | -0.03 | -1.90% | 167,322 |
| Mar 28, 2025 | 1.73 | 1.76 | 1.54 | 1.58 | -0.12 | -7.06% | 203,749 |
| Mar 27, 2025 | 1.72 | 1.80 | 1.67 | 1.70 | -0.02 | -1.16% | 153,700 |
| Mar 26, 2025 | 1.80 | 1.80 | 1.71 | 1.72 | -0.06 | -3.37% | 79,933 |
| Mar 25, 2025 | 1.90 | 1.90 | 1.76 | 1.78 | -0.08 | -4.30% | 98,875 |
| Mar 24, 2025 | 1.90 | 1.92 | 1.80 | 1.86 | 0.01 | 0.54% | 219,722 |
| Mar 21, 2025 | 1.77 | 1.85 | 1.75 | 1.85 | 0.09 | 5.11% | 161,000 |
| Mar 20, 2025 | 1.70 | 1.88 | 1.68 | 1.76 | 0.05 | 2.92% | 628,300 |
| Mar 19, 2025 | 1.65 | 1.75 | 1.62 | 1.71 | 0.06 | 3.64% | 97,600 |
| Mar 18, 2025 | 1.72 | 1.73 | 1.65 | 1.65 | -0.07 | -4.07% | 55,698 |
| Mar 17, 2025 | 1.68 | 1.75 | 1.66 | 1.72 | 0.03 | 1.78% | 122,410 |
| Mar 14, 2025 | 1.68 | 1.70 | 1.62 | 1.69 | 0.05 | 3.05% | 82,000 |
| Mar 13, 2025 | 1.71 | 1.74 | 1.61 | 1.64 | -0.06 | -3.53% | 120,910 |
| Mar 12, 2025 | 1.55 | 1.76 | 1.53 | 1.70 | 0.15 | 9.68% | 492,216 |
| Mar 11, 2025 | 1.51 | 1.62 | 1.40 | 1.55 | 0.08 | 5.44% | 610,009 |
| Mar 10, 2025 | 1.50 | 1.51 | 1.41 | 1.47 | -0.04 | -2.65% | 184,100 |
| Mar 7, 2025 | 1.47 | 1.56 | 1.41 | 1.51 | 0.07 | 4.86% | 184,185 |
| Mar 6, 2025 | 1.37 | 1.51 | 1.34 | 1.44 | 0.04 | 2.86% | 241,400 |
| Mar 5, 2025 | 1.33 | 1.43 | 1.32 | 1.40 | 0.07 | 5.26% | 129,146 |
| Mar 4, 2025 | 1.29 | 1.38 | 1.23 | 1.33 | -0.05 | -3.62% | 344,400 |
| Mar 3, 2025 | 1.58 | 1.67 | 1.33 | 1.38 | -0.14 | -9.21% | 2,007,313 |
| Feb 28, 2025 | 1.53 | 1.56 | 1.45 | 1.52 | -0.01 | -0.65% | 3,833,500 |
| 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 |