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 )

1.280 -0.010 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 1.310 1.320 1.260 1.280 227,705 -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%)
May 01, 2024 1.740 1.820 1.690 1.740 143,969 +0.03(+1.75%)
Apr 30, 2024 1.670 1.800 1.640 1.710 204,635 +0.02(+1.18%)
Apr 29, 2024 1.750 1.750 1.600 1.690 166,643 -0.06(-3.43%)
Apr 26, 2024 1.670 1.790 1.620 1.750 373,405 +0.08(+4.79%)
Apr 25, 2024 1.720 1.720 1.600 1.670 322,081 -0.05(-2.91%)
Apr 24, 2024 1.830 1.830 1.680 1.720 322,393 -0.10(-5.49%)
Apr 23, 2024 1.910 1.920 1.760 1.820 275,575 -0.05(-2.67%)
Apr 22, 2024 1.980 2.060 1.810 1.870 484,704 -0.05(-2.60%)
Apr 19, 2024 1.920 2.100 1.900 1.920 459,014 -0.09(-4.48%)
Apr 18, 2024 2.090 2.290 1.930 2.010 1,000,496 -0.08(-3.83%)
Apr 17, 2024 2.530 2.678 1.930 2.090 3,353,893 -1.44(-40.79%)
Apr 16, 2024 2.970 4.250 2.600 3.530 9,527,160 +0.60(+20.48%)
Apr 15, 2024 2.390 3.410 2.150 2.930 56,960,312 +1.24(+73.37%)
Apr 12, 2024 2.180 2.180 1.620 1.690 519,012 -0.33(-16.34%)
Apr 11, 2024 2.170 2.246 2.010 2.020 295,644 -0.23(-10.22%)
Apr 10, 2024 2.010 2.320 2.000 2.250 421,263 +0.11(+5.14%)
Apr 09, 2024 2.010 2.175 1.910 2.140 1,353,400 -0.01(-0.47%)
Apr 08, 2024 3.740 5.470 2.030 2.150 50,471,012 -0.05(-2.27%)
Apr 05, 2024 2.060 2.250 1.830 2.200 2,659,818 +0.17(+8.37%)
Apr 04, 2024 2.480 2.570 2.020 2.030 270,195 -0.47(-18.80%)
Apr 03, 2024 2.790 2.790 2.400 2.500 99,378 -0.25(-9.09%)
Apr 02, 2024 2.870 2.992 2.700 2.750 35,893 -0.10(-3.51%)
Apr 01, 2024 3.160 3.250 2.815 2.850 104,645 -0.40(-12.31%)
Mar 28, 2024 3.640 3.640 3.200 3.250 154,226 +0.14(+4.50%)
Mar 27, 2024 2.920 3.600 2.920 3.110 122,510 +2.77(+804.86%)
Mar 26, 2024 0.3949 0.4180 0.3313 0.3437 626,630 -0.06(-14.61%)
Mar 25, 2024 0.4000 0.4298 0.3800 0.4025 303,921 +0.02(+5.37%)
Mar 22, 2024 0.4000 0.4049 0.3650 0.3820 120,469 -0.01(-2.05%)
Mar 21, 2024 0.3680 0.4070 0.3600 0.3900 187,056 +0.03(+7.91%)
Mar 20, 2024 0.4200 0.4401 0.3500 0.3614 436,271 -0.09(-19.97%)
Mar 19, 2024 0.4400 0.4586 0.4400 0.4516 174,839 +0.01(+2.38%)
Mar 18, 2024 0.4740 0.4860 0.4400 0.4411 98,109 -0.01(-1.98%)
Mar 15, 2024 0.4660 0.4760 0.4500 0.4500 60,567 -0.01(-2.17%)
Mar 14, 2024 0.4780 0.4780 0.4600 0.4600 71,089 -0.01(-2.38%)
Mar 13, 2024 0.4653 0.5051 0.4650 0.4712 89,395 -0.01(-1.77%)
Mar 12, 2024 0.5300 0.5294 0.4569 0.4797 229,936 -0.03(-6.49%)
Mar 11, 2024 0.5200 0.5350 0.5100 0.5130 81,886 -0.01(-1.35%)
Mar 08, 2024 0.5200 0.5300 0.5150 0.5200 65,264 +0.01(+0.97%)
Mar 07, 2024 0.5303 0.5379 0.5110 0.5150 75,568 -0.02(-2.83%)
Mar 06, 2024 0.5100 0.5500 0.5080 0.5300 190,985 +0.00(+0.57%)
Mar 05, 2024 0.5300 0.5300 0.5120 0.5270 46,835 +0.02(+3.13%)
Mar 04, 2024 0.5400 0.5497 0.5081 0.5110 76,734 -0.03(-5.37%)
Mar 01, 2024 0.5520 0.5520 0.5247 0.5400 124,327 +0.01(+1.12%)
Feb 29, 2024 0.5300 0.5599 0.5210 0.5340 117,866 -0.01(-1.91%)
Feb 28, 2024 0.5788 0.5788 0.5316 0.5444 264,961 -0.03(-5.94%)
Feb 27, 2024 0.5400 0.5858 0.5310 0.5788 381,561 +0.04(+7.19%)
Feb 26, 2024 0.5200 0.5400 0.5177 0.5400 139,240 +0.02(+4.25%)
Feb 23, 2024 0.5300 0.5330 0.5102 0.5180 103,281 +0.01(+1.05%)
Feb 22, 2024 0.5009 0.5295 0.5009 0.5126 135,059 -0.02(-3.10%)
Feb 21, 2024 0.5368 0.5549 0.5130 0.5290 127,585 +0.00(+0.76%)
Feb 20, 2024 0.5300 0.5494 0.5125 0.5250 191,606 -0.01(-0.94%)
Feb 16, 2024 0.5163 0.5378 0.5163 0.5300 125,278 -0.00(-0.19%)
Feb 15, 2024 0.5412 0.5412 0.5150 0.5310 115,482 -0.01(-1.67%)
Feb 14, 2024 0.5200 0.5400 0.4999 0.5400 82,844 +0.02(+3.65%)
Feb 13, 2024 0.5300 0.5400 0.4988 0.5210 236,852 -0.03(-6.13%)
Feb 12, 2024 0.5400 0.5600 0.5282 0.5550 204,561 +0.03(+5.55%)
Feb 09, 2024 0.5102 0.5378 0.5102 0.5258 51,888 +0.01(+1.98%)
Feb 08, 2024 0.5214 0.5368 0.4905 0.5156 149,825 -0.01(-1.02%)
Feb 07, 2024 0.5140 0.5393 0.5055 0.5209 128,872 -0.01(-1.72%)
Feb 06, 2024 0.5300 0.5506 0.5100 0.5300 115,961 -0.00(-0.58%)
Feb 05, 2024 0.5644 0.5799 0.5251 0.5331 193,674 -0.02(-4.46%)
Feb 02, 2024 0.5345 0.5699 0.5100 0.5580 539,201 +0.05(+9.26%)
Feb 01, 2024 0.5460 0.5460 0.4728 0.5107 340,132 -0.03(-5.25%)
Jan 31, 2024 0.5428 0.5591 0.5003 0.5390 828,523 +0.00(+0.26%)
Jan 30, 2024 0.5800 0.6039 0.4175 0.5376 2,194,119 -0.13(-19.93%)
Jan 29, 2024 0.7500 0.7906 0.6500 0.6714 4,912,041 -0.13(-16.08%)
Jan 26, 2024 0.8000 0.8150 0.7500 0.8000 72,401 -0.02(-2.08%)
Jan 25, 2024 0.8200 0.8736 0.7600 0.8170 97,560 -0.00(-0.37%)
Jan 24, 2024 0.8900 0.8934 0.8194 0.8200 87,588 -0.04(-4.76%)
Jan 23, 2024 0.8872 0.9000 0.8200 0.8610 122,916 -0.02(-1.81%)
Jan 22, 2024 0.9135 0.9550 0.8235 0.8769 213,115 -0.07(-7.69%)
Jan 19, 2024 1.010 1.030 0.9358 0.9500 153,938 -0.07(-6.86%)
Jan 18, 2024 1.090 1.100 0.9500 1.020 90,652 -0.01(-0.97%)
Jan 17, 2024 1.030 1.100 1.000 1.030 88,400 -0.01(-0.96%)
Jan 16, 2024 1.120 1.130 1.000 1.040 142,586 -0.11(-9.57%)
Jan 12, 2024 1.260 1.270 1.130 1.150 90,676 -0.02(-1.71%)
Jan 11, 2024 1.280 1.280 1.140 1.170 97,324 -0.11(-8.59%)
Jan 10, 2024 1.310 1.316 1.220 1.280 66,749 +0.02(+1.59%)
Jan 09, 2024 1.300 1.340 1.200 1.260 105,325 -0.03(-2.33%)
Jan 08, 2024 1.350 1.350 1.200 1.290 121,689 +0.00(+0.00%)
Jan 05, 2024 1.340 1.341 1.270 1.290 67,551 -0.05(-3.73%)
Jan 04, 2024 1.280 1.350 1.260 1.340 126,900 +0.05(+3.88%)
Jan 03, 2024 1.320 1.362 1.250 1.290 125,538 -0.03(-2.27%)
Jan 02, 2024 1.430 1.430 1.250 1.320 157,237 -0.04(-2.94%)
Dec 29, 2023 1.400 1.400 1.350 1.360 91,398 -0.03(-2.16%)
Dec 28, 2023 1.390 1.450 1.340 1.390 123,243 +0.00(+0.00%)
Dec 27, 2023 1.450 1.480 1.360 1.390 183,266 -0.07(-4.79%)
Dec 26, 2023 1.360 1.480 1.300 1.460 298,132 +0.12(+8.96%)
Dec 22, 2023 1.280 1.350 1.240 1.340 513,180 +0.09(+7.20%)
Dec 21, 2023 1.290 1.390 1.150 1.250 1,194,147 -0.37(-22.84%)
Dec 20, 2023 2.070 2.130 1.400 1.620 5,093,570 -0.33(-16.92%)
Dec 19, 2023 1.970 2.060 1.940 1.950 54,298 +0.02(+1.04%)
Dec 18, 2023 2.050 2.170 1.910 1.930 56,459 -0.12(-5.85%)
Dec 15, 2023 2.130 2.200 2.010 2.050 68,606 -0.02(-0.97%)
Dec 14, 2023 2.050 2.210 2.020 2.070 98,889 -0.01(-0.48%)
Dec 13, 2023 2.020 2.170 1.996 2.080 67,601 +0.05(+2.46%)
Dec 12, 2023 2.220 2.220 1.950 2.030 97,203 -0.10(-4.69%)
Dec 11, 2023 2.270 2.330 2.070 2.130 65,736 -0.14(-6.17%)
Dec 08, 2023 2.370 2.370 2.250 2.270 46,300 -0.10(-4.22%)
Dec 07, 2023 2.190 2.390 2.150 2.370 96,897 +0.17(+7.73%)
Dec 06, 2023 2.160 2.260 2.050 2.200 104,526 +0.07(+3.29%)
Dec 05, 2023 2.000 2.250 2.000 2.130 137,742 +0.09(+4.41%)
Dec 04, 2023 1.990 2.130 1.990 2.040 105,578 +0.07(+3.55%)
Dec 01, 2023 2.060 2.060 1.800 1.970 46,081 +0.01(+0.51%)
Nov 30, 2023 1.950 2.065 1.910 1.960 51,622 +0.01(+0.51%)
Nov 29, 2023 1.900 2.025 1.900 1.950 40,937 +0.02(+1.04%)
Nov 28, 2023 1.850 1.960 1.850 1.930 59,209 +0.05(+2.66%)
Nov 27, 2023 1.950 1.980 1.870 1.880 34,203 -0.07(-3.59%)
Nov 24, 2023 1.900 1.950 1.900 1.950 19,642 +0.05(+2.63%)
Nov 22, 2023 1.860 1.930 1.840 1.900 18,449 +0.01(+0.53%)
Nov 21, 2023 1.940 1.990 1.850 1.890 60,840 -0.03(-1.56%)
Nov 20, 2023 1.926 1.995 1.850 1.920 40,110 +0.02(+1.05%)
Nov 17, 2023 1.840 1.930 1.835 1.900 13,565 +0.08(+4.40%)
Nov 16, 2023 1.820 1.885 1.800 1.820 42,406 -0.10(-5.21%)
Nov 15, 2023 1.700 2.100 1.700 1.920 205,380 +0.17(+9.71%)
Nov 14, 2023 1.760 1.840 1.740 1.750 84,462 -0.05(-2.78%)
Nov 13, 2023 1.900 1.920 1.730 1.800 102,170 -0.02(-1.10%)
Nov 10, 2023 2.000 2.000 1.720 1.820 59,295 -0.11(-5.70%)
Nov 09, 2023 1.883 2.015 1.840 1.930 92,916 -0.04(-2.03%)
Nov 08, 2023 2.000 2.080 1.850 1.970 170,298 +0.03(+1.55%)
Nov 07, 2023 1.930 2.040 1.870 1.940 61,027 +0.01(+0.52%)
Nov 06, 2023 1.940 2.000 1.860 1.930 129,187 -0.03(-1.53%)
Nov 03, 2023 1.990 2.130 1.910 1.960 49,492 -0.08(-3.92%)
Nov 02, 2023 2.040 2.120 1.930 2.040 61,550 -0.02(-0.97%)
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.