Longeveron (LGVN) Historical Prices

644 Followers

Time Period

Events

LGVN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	3.25	3.27	2.90	2.97	2.97	-10.00%	78,926	0.66
Nov 11, 2026	2.92	3.30	2.91	3.30	3.30	+16.20%	130,626	1.11
Nov 10, 2026	2.08	2.86	1.98	2.84	2.84	+56.91%	734,212	6.89
Nov 09, 2026	1.84	2.12	1.83	2.01	2.01	+11.05%	73,113	0.68
Nov 06, 2026	1.75	1.83	1.70	1.81	1.81	+5.85%	38,834	0.36
Nov 05, 2026	1.80	1.80	1.66	1.71	1.71	-3.93%	34,442	0.32
Nov 04, 2026	1.76	1.82	1.75	1.78	1.78	0.00%	61,408	0.57
Nov 03, 2026	1.71	1.80	1.71	1.78	1.78	+4.09%	38,177	0.36
Nov 02, 2026	1.74	1.79	1.66	1.71	1.71	+2.40%	58,488	0.55
Oct 30, 2026	1.78	1.80	1.58	1.67	1.67	-4.57%	80,744	0.76
Oct 29, 2026	1.75	1.83	1.73	1.75	1.75	-1.69%	62,800	0.59
Oct 28, 2026	1.74	1.83	1.70	1.78	1.78	+2.89%	82,351	0.78
Oct 27, 2026	1.62	1.76	1.62	1.73	1.73	+7.79%	90,730	0.86
Oct 26, 2026	1.55	1.86	1.50	1.61	1.61	+0.31%	91,172	0.88
Oct 23, 2026	1.58	1.68	1.48	1.60	1.60	+0.63%	64,368	0.62
Oct 22, 2026	1.41	1.64	1.41	1.59	1.59	+11.19%	73,482	0.72
Oct 21, 2026	1.49	1.53	1.42	1.43	1.43	-4.67%	82,148	0.81
Oct 20, 2026	1.40	1.52	1.36	1.50	1.50	+7.91%	50,611	0.50
Oct 19, 2026	1.40	1.51	1.31	1.39	1.39	0.00%	56,352	0.56
Oct 16, 2026	1.47	1.49	1.36	1.39	1.39	-7.33%	66,037	0.67
Oct 15, 2026	1.68	1.71	1.37	1.50	1.50	-13.29%	150,408	1.55
Oct 14, 2026	2.11	2.11	1.69	1.73	1.73	-19.53%	158,740	1.67
Oct 13, 2026	2.42	2.45	2.14	2.15	2.15	-12.24%	60,522	0.64
Oct 12, 2026	2.49	2.55	2.42	2.45	2.45	-1.21%	34,899	0.37
Oct 09, 2026	2.40	2.60	2.34	2.48	2.48	+4.64%	58,460	0.63
Oct 08, 2026	2.45	2.57	2.32	2.37	2.37	-2.87%	77,298	0.83
Oct 07, 2026	2.33	2.48	2.33	2.44	2.44	+3.83%	58,117	0.63
Oct 06, 2026	2.50	2.50	2.34	2.35	2.35	-6.37%	83,785	0.92
Oct 05, 2026	2.59	2.69	2.51	2.51	2.51	-2.71%	44,151	0.49
Oct 02, 2026	2.56	2.68	2.54	2.58	2.58	-0.39%	20,807	0.23
Oct 01, 2026	2.72	2.74	2.52	2.59	2.59	-3.72%	72,949	0.81
Sep 30, 2026	2.73	2.80	2.61	2.69	2.69	-1.10%	54,969	0.61
Sep 29, 2026	2.68	2.74	2.60	2.72	2.72	+3.42%	55,195	0.62
Sep 28, 2026	2.79	2.79	2.62	2.63	2.63	-6.41%	102,034	1.15
Sep 25, 2026	2.89	2.95	2.76	2.81	2.81	-3.44%	50,529	0.57
Sep 24, 2026	2.54	2.97	2.50	2.91	2.91	+11.92%	172,837	2.00
Sep 23, 2026	2.68	2.76	2.53	2.60	2.60	-4.41%	62,312	0.72
Sep 22, 2026	2.47	2.83	2.32	2.72	2.72	+11.02%	233,992	2.83
Sep 21, 2026	2.49	2.54	2.33	2.45	2.45	-1.61%	171,725	2.14
Sep 18, 2026	2.80	2.80	2.30	2.49	2.49	-8.12%	527,170	7.31
Sep 17, 2026	3.23	3.35	2.70	2.71	2.71	-59.43%	1,431,122	28.60
Sep 16, 2026	6.83	7.15	6.52	6.68	6.68	-2.62%	316,645	7.03
Sep 15, 2026	6.89	7.10	6.65	6.86	6.86	-0.87%	44,377	0.99
Sep 14, 2026	7.20	7.60	6.92	6.92	6.92	-5.59%	61,879	1.40
Sep 11, 2026	6.79	7.36	6.64	7.33	7.33	+10.39%	68,153	1.58
Sep 10, 2026	6.52	6.80	6.50	6.64	6.64	+0.91%	59,565	1.40
Sep 09, 2026	6.58	6.75	6.51	6.58	6.58	-1.05%	29,568	0.70
Sep 08, 2026	6.78	6.90	6.56	6.65	6.65	-2.35%	50,154	1.20
Sep 07, 2026	6.54	6.88	6.53	6.81	6.81	0.00%	0	0.00
Sep 04, 2026	6.54	6.88	6.53	6.81	6.81	+3.50%	41,237	0.99

Longeveron historical prices

Longeveron (LGVN) Historical Prices

Become an Expert with TipRanks Premium