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 -0.060 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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 1,353,395 -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%)
Nov 01, 2023 1.970 2.150 1.910 2.060 90,544 +0.09(+4.57%)
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%)
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.