Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Longeveron Inc (NQ: LGVN )

1.750 +0.080 (+4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 1.870 2.040 1.830 1.970 67,925 +0.04(+2.07%)
Oct 30, 2023 1.910 1.951 1.815 1.930 68,618 +0.07(+3.76%)
Oct 27, 2023 1.860 1.960 1.770 1.860 69,770 -0.04(-2.11%)
Oct 26, 2023 1.920 1.960 1.810 1.900 72,730 -0.05(-2.56%)
Oct 25, 2023 1.920 2.027 1.900 1.950 109,429 -0.02(-1.02%)
Oct 24, 2023 1.900 2.000 1.830 1.970 73,132 +0.02(+1.03%)
Oct 23, 2023 1.900 1.950 1.860 1.950 71,606 +0.00(+0.00%)
Oct 20, 2023 1.990 1.990 1.860 1.950 113,615 +0.02(+1.04%)
Oct 19, 2023 1.860 1.960 1.818 1.930 154,135 +0.06(+3.21%)
Oct 18, 2023 1.820 1.900 1.760 1.870 129,935 +0.00(+0.00%)
Oct 17, 2023 1.770 1.988 1.760 1.870 176,527 -0.01(-0.53%)
Oct 16, 2023 1.660 1.920 1.690 1.880 268,233 +0.13(+7.43%)
Oct 13, 2023 1.600 1.780 1.600 1.750 204,942 +0.08(+4.79%)
Oct 12, 2023 1.540 1.680 1.500 1.670 428,004 -0.17(-9.24%)
Oct 11, 2023 1.620 1.880 1.620 1.840 444,491 +0.19(+11.52%)
Oct 10, 2023 1.520 1.670 1.520 1.650 260,939 +0.00(+0.00%)
Oct 09, 2023 1.670 1.720 1.500 1.650 570,673 -0.21(-11.29%)
Oct 06, 2023 1.790 1.880 1.650 1.860 913,354 -0.23(-11.00%)
Oct 05, 2023 2.660 2.660 1.880 2.090 10,137,706 -0.42(-16.73%)
Oct 04, 2023 2.320 2.595 2.300 2.510 104,010 +0.11(+4.58%)
Oct 03, 2023 2.290 2.670 2.290 2.400 166,432 +0.11(+4.80%)
Oct 02, 2023 2.360 2.360 2.250 2.290 54,099 -0.05(-2.14%)
Sep 29, 2023 2.310 2.360 2.260 2.340 33,986 +0.06(+2.63%)
Sep 28, 2023 2.210 2.380 2.210 2.280 65,950 +0.01(+0.44%)
Sep 27, 2023 2.230 2.300 2.200 2.270 24,125 +0.04(+1.79%)
Sep 26, 2023 2.140 2.280 2.140 2.230 36,927 +0.08(+3.72%)
Sep 25, 2023 2.180 2.210 2.132 2.150 31,356 -0.03(-1.38%)
Sep 22, 2023 2.250 2.260 2.120 2.180 37,589 -0.11(-4.80%)
Sep 21, 2023 2.150 2.350 2.140 2.290 61,764 +0.14(+6.51%)
Sep 20, 2023 2.180 2.210 2.140 2.150 21,818 -0.05(-2.27%)
Sep 19, 2023 2.290 2.290 2.130 2.200 86,153 +0.03(+1.38%)
Sep 18, 2023 2.210 2.320 2.170 2.170 80,357 -0.16(-6.87%)
Sep 15, 2023 2.320 2.390 2.200 2.330 87,544 +0.00(+0.00%)
Sep 14, 2023 2.310 2.380 2.310 2.330 32,654 +0.01(+0.43%)
Sep 13, 2023 2.380 2.542 2.320 2.320 66,355 -0.11(-4.53%)
Sep 12, 2023 2.370 2.680 2.370 2.430 141,557 +0.00(+0.00%)
Sep 11, 2023 2.400 2.463 2.300 2.430 101,761 +0.02(+0.83%)
Sep 08, 2023 2.360 2.510 2.356 2.410 95,711 +0.01(+0.42%)
Sep 07, 2023 2.300 2.464 2.300 2.400 129,859 +0.06(+2.56%)
Sep 06, 2023 2.470 2.491 2.230 2.340 207,399 -0.22(-8.59%)
Sep 05, 2023 2.860 2.860 2.510 2.560 422,677 -0.08(-3.03%)
Sep 01, 2023 3.010 3.010 2.563 2.640 445,756 -0.17(-6.05%)
Aug 31, 2023 2.800 3.560 2.531 2.810 4,321,337 +0.37(+15.16%)
Aug 30, 2023 2.350 2.505 2.300 2.440 45,234 +0.08(+3.39%)
Aug 29, 2023 2.280 2.450 2.264 2.360 25,167 +0.06(+2.61%)
Aug 28, 2023 2.610 2.740 2.300 2.300 31,028 -0.30(-11.54%)
Aug 25, 2023 2.520 2.670 2.500 2.600 21,815 +0.08(+3.17%)
Aug 24, 2023 2.740 2.740 2.480 2.520 26,724 -0.22(-8.03%)
Aug 23, 2023 2.790 2.790 2.670 2.740 16,985 -0.03(-1.08%)
Aug 22, 2023 2.620 2.770 2.590 2.770 85,268 +0.21(+8.20%)
Aug 21, 2023 2.790 2.850 2.450 2.560 74,286 -0.23(-8.24%)
Aug 18, 2023 2.840 2.880 2.730 2.790 12,817 +0.01(+0.26%)
Aug 17, 2023 2.870 2.920 2.720 2.783 31,737 -0.08(-2.70%)
Aug 16, 2023 2.930 2.990 2.800 2.860 55,771 -0.07(-2.39%)
Aug 15, 2023 3.030 3.100 2.930 2.930 36,523 -0.11(-3.62%)
Aug 14, 2023 3.180 3.180 3.010 3.040 83,400 -0.23(-7.03%)
Aug 11, 2023 3.110 3.300 3.110 3.270 15,368 +0.02(+0.62%)
Aug 10, 2023 3.240 3.250 3.070 3.250 16,223 +0.01(+0.31%)
Aug 09, 2023 3.360 3.410 3.200 3.240 17,262 -0.06(-1.82%)
Aug 08, 2023 3.240 3.350 3.210 3.300 25,435 +0.02(+0.61%)
Aug 07, 2023 3.350 3.470 3.280 3.280 37,489 -0.08(-2.38%)
Aug 04, 2023 3.350 3.490 3.350 3.360 16,719 -0.03(-0.88%)
Aug 03, 2023 3.440 3.540 3.380 3.390 20,302 -0.09(-2.59%)
Aug 02, 2023 3.350 3.520 3.350 3.480 19,145 +0.13(+3.88%)
Aug 01, 2023 3.450 3.450 3.300 3.350 11,465 +0.04(+1.21%)
Jul 31, 2023 3.370 3.400 3.280 3.310 15,146 -0.02(-0.60%)
Jul 28, 2023 3.370 3.370 3.250 3.330 11,093 -0.02(-0.60%)
Jul 27, 2023 3.300 3.400 3.235 3.350 10,604 +0.00(+0.00%)
Jul 26, 2023 3.260 3.350 3.214 3.350 13,281 +0.13(+4.04%)
Jul 25, 2023 3.320 3.390 3.200 3.220 11,617 -0.14(-4.17%)
Jul 24, 2023 3.430 3.430 3.310 3.360 19,112 -0.02(-0.59%)
Jul 21, 2023 3.460 3.540 3.360 3.380 19,266 -0.08(-2.31%)
Jul 20, 2023 3.440 3.650 3.400 3.460 40,102 +0.03(+0.87%)
Jul 19, 2023 3.460 3.509 3.390 3.430 16,951 -0.02(-0.58%)
Jul 18, 2023 3.560 3.560 3.390 3.450 14,292 -0.08(-2.27%)
Jul 17, 2023 3.570 3.750 3.500 3.530 48,631 -0.06(-1.67%)
Jul 14, 2023 3.360 3.620 3.360 3.590 33,919 +0.24(+7.16%)
Jul 13, 2023 3.400 3.470 3.290 3.350 32,849 +0.06(+1.95%)
Jul 12, 2023 3.310 3.350 3.210 3.286 27,792 +0.01(+0.18%)
Jul 11, 2023 3.180 3.350 3.140 3.280 20,849 +0.13(+4.13%)
Jul 10, 2023 3.140 3.240 3.110 3.150 16,187 +0.05(+1.61%)
Jul 07, 2023 3.040 3.210 3.040 3.100 15,196 +0.10(+3.33%)
Jul 06, 2023 3.180 3.300 3.000 3.000 135,706 -0.18(-5.66%)
Jul 05, 2023 3.330 3.390 3.150 3.180 18,055 -0.07(-2.15%)
Jul 03, 2023 3.310 3.380 3.250 3.250 25,639 -0.13(-3.85%)
Jun 30, 2023 3.410 3.430 3.320 3.380 37,044 -0.01(-0.29%)
Jun 29, 2023 3.450 3.630 3.260 3.390 184,851 -0.04(-1.17%)
Jun 28, 2023 3.400 3.630 3.280 3.430 171,411 +0.03(+0.88%)
Jun 27, 2023 3.650 3.690 3.397 3.400 50,421 -0.21(-5.85%)
Jun 26, 2023 3.780 3.780 3.610 3.611 12,947 -0.14(-3.70%)
Jun 23, 2023 3.720 3.780 3.660 3.750 10,331 +0.05(+1.35%)
Jun 22, 2023 3.600 3.780 3.600 3.700 18,381 +0.11(+3.06%)
Jun 21, 2023 3.700 3.769 3.500 3.590 26,071 -0.14(-3.75%)
Jun 20, 2023 3.910 3.910 3.690 3.730 20,637 -0.27(-6.75%)
Jun 16, 2023 3.630 4.000 3.530 4.000 59,554 +0.46(+12.99%)
Jun 15, 2023 3.510 3.660 3.510 3.540 18,677 +0.38(+12.03%)
May 08, 2023 3.130 3.200 3.110 3.160 11,467 +0.07(+2.27%)
May 05, 2023 3.090 3.140 3.060 3.090 30,409 +0.12(+4.04%)
May 04, 2023 3.164 3.164 2.950 2.970 11,573 -0.04(-1.33%)
May 03, 2023 2.940 3.050 2.860 3.010 34,118 +0.15(+5.24%)
May 02, 2023 2.900 2.920 2.820 2.860 9,917 +0.00(+0.00%)
May 01, 2023 2.790 2.920 2.790 2.860 10,231 -0.03(-1.04%)
Apr 28, 2023 2.870 2.900 2.790 2.890 14,682 +0.08(+2.85%)
Apr 27, 2023 2.857 2.857 2.795 2.810 6,599 +0.01(+0.36%)
Apr 26, 2023 2.790 2.850 2.780 2.800 13,295 +0.01(+0.36%)
Apr 25, 2023 2.800 2.880 2.780 2.790 9,997 -0.08(-2.79%)
Apr 24, 2023 2.830 2.950 2.830 2.870 20,606 +0.01(+0.35%)
Apr 21, 2023 2.810 2.883 2.770 2.860 10,654 +0.02(+0.70%)
Apr 20, 2023 2.850 2.900 2.776 2.840 18,465 -0.01(-0.35%)
Apr 19, 2023 2.886 2.886 2.780 2.850 8,452 +0.07(+2.52%)
Apr 18, 2023 2.760 2.800 2.760 2.780 11,548 +0.02(+0.72%)
Apr 17, 2023 2.760 2.900 2.740 2.760 28,812 +0.00(+0.00%)
Apr 14, 2023 2.780 2.840 2.730 2.760 26,947 -0.05(-1.78%)
Apr 13, 2023 2.730 2.950 2.720 2.810 26,971 +0.08(+2.93%)
Apr 12, 2023 2.870 2.940 2.730 2.730 18,323 -0.14(-4.88%)
Apr 11, 2023 2.650 2.900 2.640 2.870 43,536 +0.24(+9.13%)
Apr 10, 2023 2.630 2.690 2.610 2.630 9,486 +0.02(+0.77%)
Apr 06, 2023 2.635 2.690 2.540 2.610 14,358 +0.05(+1.95%)
Apr 05, 2023 2.620 2.630 2.550 2.560 18,120 +0.04(+1.59%)
Apr 04, 2023 2.630 2.650 2.520 2.520 17,750 -0.09(-3.45%)
Apr 03, 2023 2.730 2.750 2.610 2.610 9,955 -0.06(-2.25%)
Mar 31, 2023 2.630 2.720 2.630 2.670 13,736 +0.01(+0.38%)
Mar 30, 2023 2.700 2.760 2.630 2.660 12,408 -0.02(-0.75%)
Mar 29, 2023 2.690 2.723 2.600 2.680 13,109 +0.00(+0.00%)
Mar 28, 2023 2.710 2.840 2.680 2.680 30,116 -0.03(-1.11%)
Mar 27, 2023 2.800 2.800 2.697 2.710 14,503 -0.06(-2.17%)
Mar 24, 2023 2.670 2.770 2.566 2.770 6,468 +0.09(+3.36%)
Mar 23, 2023 2.700 2.760 2.650 2.680 33,582 -0.06(-2.19%)
Mar 22, 2023 2.660 2.880 2.645 2.740 23,090 +0.04(+1.48%)
Mar 21, 2023 2.660 2.750 2.500 2.700 36,189 +0.00(+0.00%)
Mar 20, 2023 2.860 2.900 2.700 2.700 17,734 -0.10(-3.57%)
Mar 17, 2023 2.850 2.910 2.800 2.800 21,406 -0.07(-2.44%)
Mar 16, 2023 2.880 2.940 2.860 2.870 15,273 +0.00(+0.00%)
Mar 15, 2023 2.860 2.920 2.860 2.870 13,447 +0.01(+0.35%)
Mar 14, 2023 2.990 3.000 2.860 2.860 29,654 -0.08(-2.72%)
Mar 13, 2023 3.000 3.080 2.901 2.940 46,992 -0.14(-4.55%)
Mar 10, 2023 3.400 3.590 3.020 3.080 85,144 -0.40(-11.49%)
Mar 09, 2023 3.600 3.600 3.410 3.480 26,334 -0.04(-1.28%)
Mar 08, 2023 3.470 3.590 3.450 3.525 25,153 +0.05(+1.59%)
Mar 07, 2023 3.580 3.649 3.460 3.470 20,800 -0.11(-3.07%)
Mar 06, 2023 3.600 3.650 3.545 3.580 21,052 -0.01(-0.28%)
Mar 03, 2023 3.590 3.600 3.500 3.590 18,299 -0.01(-0.28%)
Mar 02, 2023 3.680 3.680 3.470 3.600 42,567 -0.02(-0.55%)
Mar 01, 2023 3.520 3.700 3.516 3.620 19,005 +0.04(+1.12%)
Feb 28, 2023 3.460 3.620 3.450 3.580 12,578 +0.13(+3.77%)
Feb 27, 2023 3.460 3.540 3.450 3.450 22,090 +0.00(+0.00%)
Feb 24, 2023 3.450 3.486 3.400 3.450 16,242 -0.04(-1.15%)
Feb 23, 2023 3.450 3.544 3.450 3.490 23,187 +0.04(+1.16%)
Feb 22, 2023 3.450 3.547 3.450 3.450 14,130 -0.06(-1.71%)
Feb 21, 2023 3.470 3.610 3.450 3.510 20,445 -0.03(-0.85%)
Feb 17, 2023 3.565 3.594 3.540 3.540 3,609 -0.02(-0.56%)
Feb 16, 2023 3.610 3.660 3.560 3.560 20,518 -0.02(-0.56%)
Feb 15, 2023 3.600 3.670 3.560 3.580 8,538 +0.01(+0.28%)
Feb 14, 2023 3.652 3.700 3.516 3.570 27,926 -0.09(-2.46%)
Feb 13, 2023 3.720 3.725 3.610 3.660 15,803 +0.05(+1.39%)
Feb 10, 2023 3.740 3.780 3.610 3.610 28,598 -0.20(-5.25%)
Feb 09, 2023 3.880 3.970 3.710 3.810 47,726 +0.04(+1.06%)
Feb 08, 2023 3.900 3.960 3.760 3.770 43,593 -0.16(-3.96%)
Feb 07, 2023 3.940 4.080 3.917 3.925 26,221 -0.06(-1.62%)
Feb 06, 2023 4.130 4.210 3.970 3.990 20,584 -0.05(-1.24%)
Feb 03, 2023 4.050 4.180 3.930 4.040 36,081 +0.05(+1.21%)
Feb 02, 2023 3.950 4.140 3.800 3.992 102,082 +0.04(+1.05%)
Feb 01, 2023 3.980 4.150 3.890 3.950 37,078 -0.09(-2.23%)
Jan 31, 2023 4.080 4.167 3.920 4.040 56,672 -0.07(-1.70%)
Jan 30, 2023 4.260 4.260 4.010 4.110 34,505 -0.05(-1.20%)
Jan 27, 2023 4.440 4.579 4.130 4.160 98,430 -0.20(-4.59%)
Jan 26, 2023 4.120 4.540 4.030 4.360 70,192 +0.24(+5.83%)
Jan 25, 2023 4.000 4.120 3.964 4.120 32,836 +0.13(+3.26%)
Jan 24, 2023 3.890 4.100 3.720 3.990 39,938 +0.03(+0.76%)
Jan 23, 2023 3.990 4.035 3.930 3.960 29,449 +0.01(+0.25%)
Jan 20, 2023 3.820 4.040 3.800 3.950 35,163 +0.09(+2.35%)
Jan 19, 2023 3.810 4.000 3.720 3.859 154,974 -0.05(-1.30%)
Jan 18, 2023 4.030 4.060 3.750 3.910 65,641 -0.09(-2.25%)
Jan 17, 2023 3.730 4.040 3.620 4.000 82,046 +0.30(+8.11%)
Jan 13, 2023 3.520 3.750 3.480 3.700 58,225 +0.23(+6.63%)
Jan 12, 2023 3.380 3.590 3.380 3.470 54,925 +0.02(+0.58%)
Jan 11, 2023 3.570 3.570 3.350 3.450 59,692 +0.10(+2.99%)
Jan 10, 2023 3.260 3.400 3.260 3.350 52,153 +0.05(+1.52%)
Jan 09, 2023 3.550 3.581 3.294 3.300 106,564 -0.27(-7.56%)
Jan 06, 2023 3.320 3.700 3.240 3.570 342,272 +0.31(+9.51%)
Jan 05, 2023 3.410 3.410 3.150 3.260 50,517 -0.13(-3.83%)
Jan 04, 2023 3.370 3.500 3.290 3.390 58,249 +0.02(+0.59%)
Jan 03, 2023 3.300 3.400 3.250 3.370 57,714 +0.15(+4.66%)
Dec 30, 2022 3.100 3.220 2.950 3.220 80,439 +0.13(+4.21%)
Dec 29, 2022 2.950 3.200 2.950 3.090 99,229 +0.01(+0.32%)
Dec 28, 2022 2.830 3.200 2.830 3.080 155,771 +0.13(+4.41%)
Dec 27, 2022 3.140 3.224 2.940 2.950 87,230 -0.32(-9.79%)
Dec 23, 2022 2.890 3.470 2.820 3.270 228,777 +0.46(+16.37%)
Dec 22, 2022 3.010 3.010 2.800 2.810 37,130 -0.19(-6.33%)
Dec 21, 2022 3.060 3.100 3.000 3.000 22,140 +0.01(+0.33%)
Dec 20, 2022 2.830 3.050 2.830 2.990 30,765 +0.16(+5.65%)
Dec 19, 2022 3.150 3.150 2.830 2.830 50,134 -0.28(-9.00%)
Dec 16, 2022 3.200 3.230 3.030 3.110 45,104 -0.10(-3.12%)
Dec 15, 2022 3.400 3.470 3.200 3.210 47,827 -0.15(-4.46%)
Dec 14, 2022 3.330 3.480 3.330 3.360 19,664 +0.00(+0.00%)
Dec 13, 2022 3.640 3.663 3.270 3.360 71,839 +0.02(+0.60%)
Dec 12, 2022 3.270 3.360 3.260 3.340 37,712 +0.08(+2.45%)
Dec 09, 2022 3.480 3.620 3.250 3.260 83,659 -0.22(-6.32%)
Dec 08, 2022 3.510 3.520 3.420 3.480 25,514 +0.03(+0.87%)
Dec 07, 2022 3.410 3.535 3.330 3.450 38,809 +0.03(+0.88%)
Dec 06, 2022 3.620 3.800 3.410 3.420 95,185 -0.25(-6.81%)
Dec 05, 2022 3.690 3.970 3.610 3.670 50,657 -0.09(-2.39%)
Dec 02, 2022 3.920 3.920 3.650 3.760 111,333 -0.18(-4.57%)
Dec 01, 2022 3.880 4.140 3.850 3.940 95,967 +0.06(+1.55%)
Nov 30, 2022 3.660 4.120 3.660 3.880 143,751 +0.22(+6.01%)
Nov 29, 2022 4.020 4.040 3.636 3.660 87,151 -0.37(-9.18%)
Nov 28, 2022 4.280 4.280 4.010 4.030 67,656 -0.26(-6.06%)
Nov 25, 2022 4.220 4.340 4.160 4.290 35,275 +0.01(+0.23%)
Nov 23, 2022 4.000 4.400 3.950 4.280 277,886 +0.32(+8.08%)
Nov 22, 2022 3.850 3.990 3.807 3.960 35,513 +0.05(+1.28%)
Nov 21, 2022 3.930 3.970 3.840 3.910 34,757 -0.10(-2.49%)
Nov 18, 2022 4.180 4.211 3.950 4.010 46,436 -0.10(-2.43%)
Nov 17, 2022 4.190 4.240 4.010 4.110 38,711 -0.19(-4.42%)
Nov 16, 2022 4.090 4.300 4.020 4.300 56,268 +0.19(+4.62%)
Nov 15, 2022 3.950 4.180 3.930 4.110 80,770 +0.15(+3.79%)
Nov 14, 2022 3.700 4.120 3.620 3.960 264,152 +0.05(+1.28%)
Nov 11, 2022 3.740 4.050 3.620 3.910 144,670 +0.11(+2.89%)
Nov 10, 2022 3.370 3.820 3.370 3.800 201,381 +0.52(+15.85%)
Nov 09, 2022 3.420 3.420 3.150 3.280 46,329 -0.23(-6.55%)
Nov 08, 2022 3.470 3.581 3.358 3.510 35,219 +0.21(+6.36%)
Nov 07, 2022 3.300 3.450 3.210 3.300 50,323 +0.00(+0.00%)
Nov 04, 2022 3.490 3.508 3.250 3.300 48,659 -0.17(-4.90%)
Nov 03, 2022 3.500 3.600 3.410 3.470 70,069 -0.10(-2.80%)
Nov 02, 2022 3.600 3.520 3.570 34,046 +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 MenloPark.com & California Media Partners, LLC. All rights reserved.