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 )

2.570 -0.060 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.580 2.670 2.540 2.570 554,359 -0.06(-2.28%)
Aug 22, 2024 2.530 2.860 2.520 2.630 2,104,656 +0.07(+2.73%)
Aug 21, 2024 2.250 2.580 2.245 2.560 1,043,747 +0.32(+14.29%)
Aug 20, 2024 2.350 2.350 2.215 2.240 539,492 -0.12(-5.08%)
Aug 19, 2024 2.300 2.400 2.220 2.360 816,135 +0.01(+0.43%)
Aug 16, 2024 2.450 2.468 2.300 2.350 582,199 -0.11(-4.47%)
Aug 15, 2024 2.290 2.540 2.250 2.460 995,651 -0.15(-5.75%)
Aug 14, 2024 2.710 2.750 2.481 2.610 1,388,478 -0.05(-1.88%)
Aug 13, 2024 2.470 2.675 2.450 2.660 839,714 +0.19(+7.69%)
Aug 12, 2024 2.530 2.690 2.435 2.470 753,615 -0.03(-1.20%)
Aug 09, 2024 2.580 2.590 2.430 2.500 549,600 -0.05(-1.96%)
Aug 08, 2024 2.580 2.676 2.480 2.550 634,182 -0.02(-0.78%)
Aug 07, 2024 2.860 2.890 2.560 2.570 868,408 -0.32(-11.07%)
Aug 06, 2024 2.870 3.000 2.780 2.890 899,801 +0.24(+9.06%)
Aug 05, 2024 2.560 2.780 2.520 2.650 1,101,425 -0.24(-8.30%)
Aug 02, 2024 2.900 3.040 2.810 2.890 1,475,461 -0.15(-4.93%)
Aug 01, 2024 3.110 3.260 3.030 3.040 1,471,797 -0.09(-2.88%)
Jul 31, 2024 3.220 3.350 3.060 3.130 1,401,672 -0.14(-4.28%)
Jul 30, 2024 3.260 3.390 3.010 3.270 3,150,297 -0.20(-5.76%)
Jul 29, 2024 4.070 4.290 3.220 3.470 27,493,604 +0.03(+0.87%)
Jul 26, 2024 3.140 3.450 3.080 3.440 3,028,970 +0.40(+13.16%)
Jul 25, 2024 3.120 3.300 3.000 3.040 1,509,049 -0.13(-4.10%)
Jul 24, 2024 2.850 3.550 2.850 3.170 4,651,564 +0.26(+8.93%)
Jul 23, 2024 3.100 3.190 2.850 2.910 1,837,461 -0.23(-7.32%)
Jul 22, 2024 3.260 3.270 3.030 3.140 1,525,127 -0.15(-4.56%)
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 4.550 110,393,928 +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 1,524,481 +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 0.8701 1.940 0.8691 1.810 73,755,504 +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%)
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.