Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Longeveron Inc (NQ: LGVN )

3.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.130 3.420 2.900 3.290 2,598,025 +0.04(+1.23%)
Jul 18, 2024 3.690 3.750 3.110 3.250 6,164,750 -0.65(-16.67%)
Jul 17, 2024 4.190 4.880 3.880 3.900 32,488,092 +0.38(+10.80%)
Jul 16, 2024 3.890 3.900 3.360 3.520 2,363,506 -0.43(-10.89%)
Jul 15, 2024 4.460 4.550 3.950 3.950 2,781,870 -0.44(-10.02%)
Jul 12, 2024 3.980 4.615 3.830 4.390 7,669,088 +0.50(+12.85%)
Jul 11, 2024 4.300 4.940 3.800 3.890 10,145,513 -0.66(-14.51%)
Jul 10, 2024 5.860 6.400 4.170 4.550 110,380,592 +1.68(+58.54%)
Jul 09, 2024 2.170 3.150 2.110 2.870 36,214,692 +0.80(+38.65%)
Jul 08, 2024 1.730 2.095 1.690 2.070 1,524,491 +0.34(+19.65%)
Jul 05, 2024 1.620 1.770 1.601 1.730 595,882 +0.08(+4.85%)
Jul 03, 2024 1.670 1.683 1.580 1.650 421,445 -0.03(-1.79%)
Jul 02, 2024 1.570 1.830 1.510 1.680 1,518,042 +0.11(+7.01%)
Jul 01, 2024 1.610 1.627 1.460 1.570 692,704 -0.04(-2.48%)
Jun 28, 2024 1.680 1.720 1.570 1.610 751,568 -0.07(-4.17%)
Jun 27, 2024 1.720 1.720 1.560 1.680 956,500 -0.03(-1.75%)
Jun 26, 2024 1.780 1.812 1.650 1.710 1,032,567 -0.17(-9.04%)
Jun 25, 2024 1.870 1.930 1.730 1.880 1,060,092 -0.04(-2.08%)
Jun 24, 2024 2.170 2.220 1.890 1.920 1,445,124 -0.28(-12.73%)
Jun 21, 2024 2.390 2.440 2.150 2.200 1,644,139 -0.25(-10.20%)
Jun 20, 2024 2.190 2.530 2.050 2.450 3,907,787 +0.23(+10.36%)
Jun 18, 2024 2.120 2.340 1.810 2.220 4,992,635 -0.18(-7.50%)
Jun 17, 2024 2.900 3.240 2.350 2.400 13,321,748 -0.79(-24.76%)
Jun 14, 2024 3.460 4.100 2.830 3.190 98,033,920 +0.50(+18.59%)
Jun 13, 2024 2.440 3.910 2.060 2.690 192,469,920 +0.88(+48.62%)
Jun 12, 2024 0.8700 1.940 0.8691 1.810 73,751,016 +0.99(+120.73%)
Jun 11, 2024 1.140 1.150 0.7707 0.8200 1,460,225 -0.24(-22.64%)
Jun 10, 2024 1.070 1.100 1.040 1.060 164,868 +0.02(+1.92%)
Jun 07, 2024 1.060 1.060 1.020 1.040 158,516 -0.01(-0.95%)
Jun 06, 2024 1.090 1.140 1.030 1.050 211,923 -0.04(-3.67%)
Jun 05, 2024 1.060 1.150 1.020 1.090 427,029 +0.05(+4.81%)
Jun 04, 2024 1.020 1.070 1.020 1.040 195,046 +0.00(+0.00%)
Jun 03, 2024 1.140 1.180 1.020 1.040 2,117,602 -0.06(-5.45%)
May 31, 2024 1.100 1.150 1.030 1.100 131,544 +0.01(+0.92%)
May 30, 2024 1.060 1.090 1.040 1.090 134,740 +0.05(+4.81%)
May 29, 2024 1.040 1.130 1.020 1.040 144,393 -0.03(-2.80%)
May 28, 2024 1.100 1.150 1.030 1.070 188,102 -0.03(-2.73%)
May 24, 2024 1.100 1.140 1.089 1.100 158,596 -0.02(-1.79%)
May 23, 2024 1.170 1.170 1.100 1.120 254,023 -0.04(-3.45%)
May 22, 2024 1.160 1.180 1.120 1.160 160,619 -0.03(-2.52%)
May 21, 2024 1.250 1.250 1.145 1.190 290,896 -0.05(-3.64%)
May 20, 2024 1.290 1.290 1.205 1.235 345,065 -0.04(-3.52%)
May 17, 2024 1.310 1.320 1.260 1.280 232,595 -0.01(-0.78%)
May 16, 2024 1.350 1.350 1.270 1.290 350,886 -0.05(-3.73%)
May 15, 2024 1.420 1.490 1.290 1.340 497,867 -0.05(-3.60%)
May 14, 2024 1.280 1.580 1.280 1.390 714,084 +0.09(+6.92%)
May 13, 2024 1.450 1.480 1.240 1.300 491,303 -0.16(-10.65%)
May 10, 2024 1.590 1.590 1.430 1.455 300,439 -0.08(-5.52%)
May 09, 2024 1.670 1.679 1.515 1.540 343,607 -0.12(-7.23%)
May 08, 2024 1.710 1.710 1.600 1.660 231,370 -0.02(-1.19%)
May 07, 2024 1.670 1.730 1.650 1.680 352,743 +0.00(+0.00%)
May 06, 2024 1.770 1.771 1.660 1.680 288,442 -0.07(-4.00%)
May 03, 2024 1.810 1.880 1.730 1.750 395,492 -0.06(-3.31%)
May 02, 2024 1.780 2.080 1.700 1.810 1,695,463 +0.07(+4.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.