Longeveron LLC (LGVN) Historical Stock Data
1.63 ↓0.10 (-5.52%)
As of April 25, 2024, 10:04am EST.
Historical Data
In the past 30 trading days, LGVN is down -4.24% a day on average. There have been 11 days where Longeveron LLC closed green and 19 days where LGVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.83 | 1.72 | ↓$0.11 (-6.01%) | 1.68 | 1.83 | 323.10K |
| 2024-04-23 | 1.91 | 1.82 | ↓$0.09 (-4.71%) | 1.76 | 1.92 | 275.60K |
| 2024-04-22 | 1.98 | 1.87 | ↓$0.11 (-5.56%) | 1.81 | 2.06 | 484.71K |
| 2024-04-19 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.90 | 2.10 | 458.74K |
| 2024-04-18 | 2.09 | 2.01 | ↓$0.08 (-3.83%) | 1.93 | 2.29 | 1M |
| 2024-04-17 | 2.53 | 2.09 | ↓$0.44 (-17.39%) | 1.93 | 2.68 | 3.37M |
| 2024-04-16 | 2.97 | 3.53 | ↑$0.56 (18.86%) | 2.60 | 4.25 | 9.53M |
| 2024-04-15 | 2.39 | 2.93 | ↑$0.54 (22.59%) | 2.15 | 3.41 | 57.02M |
| 2024-04-12 | 2.18 | 1.69 | ↓$0.49 (-22.48%) | 1.62 | 2.18 | 515.41K |
| 2024-04-11 | 2.17 | 2.02 | ↓$0.15 (-6.91%) | 2.01 | 2.25 | 296.16K |
| 2024-04-10 | 2.01 | 2.25 | ↑$0.24 (11.94%) | 2.00 | 2.32 | 421.36K |
| 2024-04-09 | 2.01 | 2.14 | ↑$0.13 (6.47%) | 1.91 | 2.18 | 1.35M |
| 2024-04-08 | 3.74 | 2.15 | ↓$1.59 (-42.51%) | 2.03 | 5.47 | 50.48M |
| 2024-04-05 | 2.06 | 2.20 | ↑$0.14 (6.80%) | 1.83 | 2.25 | 2.61M |
| 2024-04-04 | 2.48 | 2.03 | ↓$0.45 (-18.15%) | 2.02 | 2.57 | 272.30K |
| 2024-04-03 | 2.79 | 2.50 | ↓$0.29 (-10.39%) | 2.40 | 2.79 | 99.38K |
| 2024-04-02 | 2.87 | 2.75 | ↓$0.12 (-4.18%) | 2.70 | 2.99 | 35.96K |
| 2024-04-01 | 3.16 | 2.85 | ↓$0.31 (-9.81%) | 2.82 | 3.25 | 105.13K |
| 2024-03-28 | 3.64 | 3.25 | ↓$0.39 (-10.71%) | 3.20 | 3.64 | 154.19K |
| 2024-03-27 | 2.92 | 3.11 | ↑$0.19 (6.51%) | 2.92 | 3.60 | 123.18K |
| 2024-03-26 | 0.39 | 0.34 | ↓$0.05 (-12.97%) | 0.33 | 0.42 | 626.69K |
| 2024-03-25 | 0.40 | 0.40 | ↑$0.00 (0.63%) | 0.38 | 0.43 | 305.11K |
| 2024-03-22 | 0.40 | 0.38 | ↓$0.02 (-5.45%) | 0.37 | 0.40 | 120.44K |
| 2024-03-21 | 0.37 | 0.39 | ↑$0.02 (5.98%) | 0.36 | 0.41 | 187.10K |
| 2024-03-20 | 0.42 | 0.36 | ↓$0.06 (-14.76%) | 0.35 | 0.44 | 436.31K |
| 2024-03-19 | 0.44 | 0.45 | ↑$0.01 (1.62%) | 0.44 | 0.46 | 174.89K |
| 2024-03-18 | 0.47 | 0.44 | ↓$0.03 (-6.94%) | 0.44 | 0.49 | 98.11K |
| 2024-03-15 | 0.47 | 0.45 | ↓$0.02 (-3.43%) | 0.45 | 0.48 | 60.57K |
| 2024-03-14 | 0.48 | 0.46 | ↓$0.02 (-3.77%) | 0.46 | 0.48 | 71.09K |
| 2024-03-13 | 0.47 | 0.47 | ↑$0.01 (1.27%) | 0.47 | 0.51 | 89.40K |
Create an account or log in to view more rows.
$LGVN has just been halted from trading.
$LGVN I mean ... head and shoulders .....
$LGVN prepare your cash to buy dip
$LGVN diamond balls
$LGVN almost go time
$LGVN futs ripping
$LGVN gonna come down hard today
$LGVN Buying more
$LGVN market starting to dump
$LGVN I think I like this stock more everyday