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:

Longeveron Inc (NQ: LGVN )

3.250 +0.140 (+4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.08(-2.21%)
Jun 14, 2023 3.770 3.830 3.600 3.620 15,834 -0.16(-4.23%)
Jun 13, 2023 3.750 3.860 3.730 3.780 53,493 +0.12(+3.28%)
Jun 12, 2023 3.500 3.670 3.460 3.660 20,256 +0.24(+7.02%)
Jun 09, 2023 3.450 3.590 3.420 3.420 23,481 -0.07(-2.01%)
Jun 08, 2023 3.530 3.640 3.400 3.490 53,728 -0.02(-0.57%)
Jun 07, 2023 3.490 3.610 3.450 3.510 41,164 +0.01(+0.29%)
Jun 06, 2023 3.280 3.500 3.280 3.500 31,138 +0.07(+2.04%)
Jun 05, 2023 3.250 3.550 3.190 3.430 73,534 +0.18(+5.54%)
Jun 02, 2023 3.220 3.300 3.200 3.250 13,141 +0.09(+2.85%)
Jun 01, 2023 2.990 3.220 2.990 3.160 23,043 +0.20(+6.76%)
May 31, 2023 3.010 3.085 2.950 2.960 7,716 -0.05(-1.66%)
May 30, 2023 3.050 3.210 3.000 3.010 18,793 -0.08(-2.59%)
May 26, 2023 3.130 3.230 2.950 3.090 22,277 -0.01(-0.32%)
May 25, 2023 3.370 3.370 3.070 3.100 17,336 -0.18(-5.49%)
May 24, 2023 3.410 3.430 3.250 3.280 18,226 -0.09(-2.53%)
May 23, 2023 3.270 3.395 3.260 3.365 25,722 +0.10(+2.91%)
May 22, 2023 3.360 3.395 3.220 3.270 33,567 -0.03(-0.91%)
May 19, 2023 3.250 3.330 3.210 3.300 30,947 +0.13(+4.10%)
May 18, 2023 3.080 3.240 3.080 3.170 28,195 +0.13(+4.28%)
May 17, 2023 3.040 3.070 2.925 3.040 44,599 +0.06(+2.01%)
May 16, 2023 3.220 3.230 2.850 2.980 104,857 -0.26(-8.02%)
May 15, 2023 3.270 3.380 3.110 3.240 114,195 -0.06(-1.82%)
May 12, 2023 3.470 3.500 3.190 3.300 178,279 -0.15(-4.35%)
May 11, 2023 3.420 3.770 3.385 3.450 302,888 +0.04(+1.17%)
May 10, 2023 3.820 3.880 3.370 3.410 553,780 -0.59(-14.75%)
May 09, 2023 3.520 4.400 3.491 4.000 7,332,525 +0.84(+26.58%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.