UK markets open in 4 hours 39 minutes
NIKKEI 225
37,940.99 -20.81 (-0.05%) HANG SENG
16,340.54 +88.70 (+0.55%) CRUDE OIL
82.82 +0.13 (+0.16%) GOLD FUTURES
2,384.30 -4.10 (-0.17%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,381.55 -1,937.30 (-3.78%)
Longeveron Inc. (LGVN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 2.5300 | 2.6780 | 1.9300 | 2.0900 | 2.0900 | 3,349,000 |
| 16 Apr 2024 | 2.9700 | 4.2500 | 2.6000 | 3.5300 | 3.5300 | 9,547,600 |
| 15 Apr 2024 | 2.3900 | 3.4100 | 2.1500 | 2.9300 | 2.9300 | 57,100,100 |
| 12 Apr 2024 | 2.1800 | 2.1800 | 1.6200 | 1.6900 | 1.6900 | 494,000 |
| 11 Apr 2024 | 2.1700 | 2.2460 | 2.0100 | 2.0200 | 2.0200 | 296,200 |
| 10 Apr 2024 | 2.0100 | 2.3200 | 2.0000 | 2.2500 | 2.2500 | 421,600 |
| 09 Apr 2024 | 2.0100 | 2.1750 | 1.9100 | 2.1400 | 2.1400 | 1,361,700 |
| 08 Apr 2024 | 3.7400 | 5.4700 | 2.0300 | 2.1500 | 2.1500 | 50,509,400 |
| 05 Apr 2024 | 2.0600 | 2.2500 | 1.8300 | 2.2000 | 2.2000 | 2,461,500 |
| 04 Apr 2024 | 2.4800 | 2.5700 | 2.0200 | 2.0300 | 2.0300 | 272,700 |
| 03 Apr 2024 | 2.7900 | 2.7900 | 2.4000 | 2.5000 | 2.5000 | 99,400 |
| 02 Apr 2024 | 2.8700 | 2.9920 | 2.7000 | 2.7500 | 2.7500 | 35,900 |
| 01 Apr 2024 | 3.1600 | 3.2500 | 2.8150 | 2.8500 | 2.8500 | 105,100 |
| 28 Mar 2024 | 3.6400 | 3.6400 | 3.2000 | 3.2500 | 3.2500 | 154,000 |
| 27 Mar 2024 | 2.9200 | 3.6000 | 2.9200 | 3.1100 | 3.1100 | 124,200 |
| 27 Mar 2024 | 1:10 Stock split | |||||
| 26 Mar 2024 | 3.9500 | 4.1800 | 3.3100 | 3.4400 | 3.4400 | 62,700 |
| 25 Mar 2024 | 4.0000 | 4.3000 | 3.8000 | 4.0300 | 4.0300 | 30,530 |
| 22 Mar 2024 | 4.0400 | 4.0500 | 3.6500 | 3.8200 | 3.8200 | 12,050 |
| 21 Mar 2024 | 3.6800 | 4.0700 | 3.6000 | 3.9000 | 3.9000 | 18,710 |
| 20 Mar 2024 | 4.2400 | 4.4000 | 3.5000 | 3.6100 | 3.6100 | 43,840 |
| 19 Mar 2024 | 4.4400 | 4.5900 | 4.4000 | 4.5200 | 4.5200 | 17,520 |
| 18 Mar 2024 | 4.7400 | 4.8600 | 4.4000 | 4.4100 | 4.4100 | 9,810 |
| 15 Mar 2024 | 4.6600 | 4.7600 | 4.5000 | 4.5000 | 4.5000 | 6,060 |
| 14 Mar 2024 | 4.7800 | 4.7800 | 4.6000 | 4.6000 | 4.6000 | 7,110 |
| 13 Mar 2024 | 4.6500 | 5.0500 | 4.6500 | 4.7100 | 4.7100 | 8,940 |
| 12 Mar 2024 | 5.2700 | 5.2900 | 4.5700 | 4.8000 | 4.8000 | 23,020 |
| 11 Mar 2024 | 5.2000 | 5.3500 | 5.1000 | 5.1300 | 5.1300 | 8,190 |
| 08 Mar 2024 | 5.2000 | 5.3000 | 5.1500 | 5.2000 | 5.2000 | 6,510 |
| 07 Mar 2024 | 5.3000 | 5.3800 | 5.1100 | 5.1500 | 5.1500 | 7,560 |
| 06 Mar 2024 | 5.0900 | 5.5000 | 5.0800 | 5.3000 | 5.3000 | 19,100 |
| 05 Mar 2024 | 5.3000 | 5.3000 | 5.1200 | 5.2700 | 5.2700 | 4,750 |
| 04 Mar 2024 | 5.4000 | 5.5000 | 5.0800 | 5.1100 | 5.1100 | 7,680 |
| 01 Mar 2024 | 5.5200 | 5.5200 | 5.2500 | 5.4000 | 5.4000 | 12,430 |
| 29 Feb 2024 | 5.3000 | 5.6000 | 5.2100 | 5.3400 | 5.3400 | 11,940 |
| 28 Feb 2024 | 5.7900 | 5.7900 | 5.3200 | 5.4400 | 5.4400 | 27,780 |
| 27 Feb 2024 | 5.4000 | 5.8600 | 5.3100 | 5.7900 | 5.7900 | 39,510 |
| 26 Feb 2024 | 5.2000 | 5.4000 | 5.1800 | 5.4000 | 5.4000 | 14,240 |
| 23 Feb 2024 | 5.3300 | 5.3300 | 5.1000 | 5.1800 | 5.1800 | 10,330 |
| 22 Feb 2024 | 5.0100 | 5.3000 | 5.0100 | 5.1300 | 5.1300 | 13,600 |
| 21 Feb 2024 | 5.3700 | 5.5500 | 5.1300 | 5.2900 | 5.2900 | 12,760 |
| 20 Feb 2024 | 5.3000 | 5.4900 | 5.1300 | 5.2500 | 5.2500 | 19,260 |
| 16 Feb 2024 | 5.1600 | 5.3800 | 5.1600 | 5.3000 | 5.3000 | 12,530 |
| 15 Feb 2024 | 5.4100 | 5.4100 | 5.1500 | 5.3100 | 5.3100 | 11,550 |
| 14 Feb 2024 | 5.2000 | 5.4000 | 5.0000 | 5.4000 | 5.4000 | 8,420 |
| 13 Feb 2024 | 5.3000 | 5.4000 | 4.9900 | 5.2100 | 5.2100 | 23,910 |
| 12 Feb 2024 | 5.4000 | 5.6000 | 5.2800 | 5.5500 | 5.5500 | 20,460 |
| 09 Feb 2024 | 5.1000 | 5.3800 | 5.1000 | 5.2600 | 5.2600 | 5,190 |
| 08 Feb 2024 | 5.2100 | 5.3700 | 4.9100 | 5.1600 | 5.1600 | 14,980 |
| 07 Feb 2024 | 5.1400 | 5.3900 | 5.0500 | 5.2100 | 5.2100 | 12,960 |
| 06 Feb 2024 | 5.3000 | 5.5100 | 5.1000 | 5.3000 | 5.3000 | 11,680 |
| 05 Feb 2024 | 5.6400 | 5.8000 | 5.2500 | 5.3300 | 5.3300 | 19,550 |
| 02 Feb 2024 | 5.3500 | 5.7000 | 5.1000 | 5.5800 | 5.5800 | 53,920 |
| 01 Feb 2024 | 5.4600 | 5.4600 | 4.7300 | 5.1100 | 5.1100 | 34,010 |
| 31 Jan 2024 | 5.4300 | 5.5900 | 5.0000 | 5.3900 | 5.3900 | 83,090 |
| 30 Jan 2024 | 5.8000 | 6.0400 | 4.1800 | 5.3800 | 5.3800 | 222,030 |
| 29 Jan 2024 | 7.5000 | 7.9100 | 6.5000 | 6.7100 | 6.7100 | 504,110 |
| 26 Jan 2024 | 8.0000 | 8.1500 | 7.5000 | 8.0000 | 8.0000 | 7,230 |
| 25 Jan 2024 | 8.2000 | 8.7400 | 7.6000 | 8.1700 | 8.1700 | 9,960 |
| 24 Jan 2024 | 8.9000 | 8.9300 | 8.1900 | 8.2000 | 8.2000 | 9,320 |
| 23 Jan 2024 | 8.8700 | 9.0000 | 8.2000 | 8.6100 | 8.6100 | 12,290 |
| 22 Jan 2024 | 9.1400 | 9.5500 | 8.2400 | 8.7700 | 8.7700 | 21,340 |
| 19 Jan 2024 | 10.1000 | 10.3000 | 9.3600 | 9.5000 | 9.5000 | 15,390 |
| 18 Jan 2024 | 10.9000 | 11.0000 | 9.5000 | 10.2000 | 10.2000 | 9,070 |
| 17 Jan 2024 | 10.3000 | 11.0000 | 10.0000 | 10.3000 | 10.3000 | 8,840 |
| 16 Jan 2024 | 11.2000 | 11.3000 | 10.0000 | 10.4000 | 10.4000 | 14,260 |
| 12 Jan 2024 | 12.6000 | 12.7000 | 11.3000 | 11.5000 | 11.5000 | 9,070 |
| 11 Jan 2024 | 12.8000 | 12.8000 | 11.4000 | 11.7000 | 11.7000 | 9,790 |
| 10 Jan 2024 | 13.1000 | 13.1600 | 12.2000 | 12.8000 | 12.8000 | 6,670 |
| 09 Jan 2024 | 13.0000 | 13.4000 | 12.0000 | 12.6000 | 12.6000 | 10,530 |
| 08 Jan 2024 | 13.5000 | 13.5000 | 12.0000 | 12.9000 | 12.9000 | 12,170 |
| 05 Jan 2024 | 13.4000 | 13.4100 | 12.7000 | 12.9000 | 12.9000 | 6,760 |
| 04 Jan 2024 | 12.8000 | 13.5000 | 12.6000 | 13.4000 | 13.4000 | 12,690 |
| 03 Jan 2024 | 13.2000 | 13.6200 | 12.5000 | 12.9000 | 12.9000 | 12,600 |
| 02 Jan 2024 | 14.3000 | 14.3000 | 12.5000 | 13.2000 | 13.2000 | 15,720 |
| 29 Dec 2023 | 14.0000 | 14.0000 | 13.5000 | 13.6000 | 13.6000 | 9,130 |
| 28 Dec 2023 | 13.9000 | 14.5000 | 13.4000 | 13.9000 | 13.9000 | 12,430 |
| 27 Dec 2023 | 14.5000 | 14.8000 | 13.6000 | 13.9000 | 13.9000 | 18,440 |
| 26 Dec 2023 | 13.6000 | 14.8000 | 13.0000 | 14.6000 | 14.6000 | 29,910 |
| 22 Dec 2023 | 12.8000 | 13.5000 | 12.4000 | 13.4000 | 13.4000 | 51,320 |
| 21 Dec 2023 | 12.9000 | 13.9000 | 11.5000 | 12.5000 | 12.5000 | 120,250 |
| 20 Dec 2023 | 20.7000 | 21.3000 | 14.0000 | 16.2000 | 16.2000 | 510,020 |
| 19 Dec 2023 | 19.7000 | 20.6000 | 19.4000 | 19.5000 | 19.5000 | 5,430 |
| 18 Dec 2023 | 20.5000 | 21.7000 | 19.1000 | 19.3000 | 19.3000 | 5,650 |
| 15 Dec 2023 | 21.3000 | 22.0000 | 20.1000 | 20.5000 | 20.5000 | 6,860 |
| 14 Dec 2023 | 20.5000 | 22.1000 | 20.2000 | 20.7000 | 20.7000 | 9,890 |
| 13 Dec 2023 | 20.2000 | 21.7000 | 19.9600 | 20.8000 | 20.8000 | 6,760 |
| 12 Dec 2023 | 22.2000 | 22.2000 | 19.5000 | 20.3000 | 20.3000 | 9,720 |
| 11 Dec 2023 | 22.7000 | 23.3000 | 20.7000 | 21.3000 | 21.3000 | 6,570 |
| 08 Dec 2023 | 23.7000 | 23.7000 | 22.5000 | 22.7000 | 22.7000 | 4,610 |
| 07 Dec 2023 | 21.9000 | 23.9000 | 21.5000 | 23.7000 | 23.7000 | 9,690 |
| 06 Dec 2023 | 21.6000 | 22.6000 | 20.5000 | 22.0000 | 22.0000 | 10,450 |
| 05 Dec 2023 | 20.0000 | 22.5000 | 20.0000 | 21.3000 | 21.3000 | 13,770 |
| 04 Dec 2023 | 19.9000 | 21.3000 | 19.9000 | 20.4000 | 20.4000 | 10,560 |
| 01 Dec 2023 | 20.6000 | 20.6000 | 18.0000 | 19.7000 | 19.7000 | 4,610 |
| 30 Nov 2023 | 19.5000 | 20.6500 | 19.1000 | 19.6000 | 19.6000 | 5,160 |
| 29 Nov 2023 | 19.0000 | 20.2500 | 19.0000 | 19.5000 | 19.5000 | 4,090 |
| 28 Nov 2023 | 18.5000 | 19.6000 | 18.5000 | 19.3000 | 19.3000 | 5,920 |
| 27 Nov 2023 | 19.5000 | 19.8000 | 18.7000 | 18.8000 | 18.8000 | 3,420 |
| 24 Nov 2023 | 19.0000 | 19.5000 | 19.0000 | 19.5000 | 19.5000 | 1,960 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.