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 )

1.455 -0.085 (-5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2022 6.060 6.060 5.670 5.930 54,596 -0.17(-2.79%)
Jun 29, 2022 6.180 6.180 5.830 6.100 53,797 +0.02(+0.33%)
Jun 28, 2022 6.340 6.450 5.860 6.080 157,147 -0.29(-4.55%)
Jun 27, 2022 6.750 6.760 6.320 6.370 82,106 -0.42(-6.19%)
Jun 24, 2022 6.240 6.870 6.240 6.790 138,911 +0.42(+6.59%)
Jun 23, 2022 6.190 6.400 6.000 6.370 83,861 +0.34(+5.64%)
Jun 22, 2022 6.000 6.448 6.000 6.030 58,554 +0.03(+0.50%)
Jun 21, 2022 5.930 6.253 5.900 6.000 110,438 -0.02(-0.33%)
Jun 17, 2022 6.280 6.615 6.020 6.020 90,561 -0.27(-4.29%)
Jun 16, 2022 6.600 6.600 6.220 6.290 85,370 -0.59(-8.58%)
Jun 15, 2022 6.730 6.960 6.680 6.880 48,241 +0.25(+3.77%)
Jun 14, 2022 6.660 6.683 6.400 6.630 40,733 +0.00(+0.00%)
Jun 13, 2022 6.920 6.990 6.500 6.630 111,100 -0.54(-7.53%)
Jun 10, 2022 7.010 7.216 6.770 7.170 105,452 +0.00(+0.00%)
Jun 09, 2022 7.550 7.550 7.060 7.170 105,122 -0.25(-3.37%)
Jun 08, 2022 7.430 7.850 7.342 7.420 143,489 +0.01(+0.13%)
Jun 07, 2022 7.640 8.200 7.321 7.410 202,895 -0.45(-5.73%)
Jun 06, 2022 8.730 8.730 7.808 7.860 144,842 -0.87(-9.97%)
Jun 03, 2022 8.060 8.794 7.900 8.730 215,659 +0.66(+8.18%)
Jun 02, 2022 7.730 8.270 7.570 8.070 80,132 +0.22(+2.80%)
Jun 01, 2022 8.120 8.240 7.741 7.850 93,774 -0.32(-3.92%)
May 31, 2022 7.980 8.700 7.700 8.170 353,028 +0.12(+1.49%)
May 27, 2022 7.750 8.175 7.627 8.050 154,206 +0.40(+5.23%)
May 26, 2022 7.640 8.200 7.430 7.650 207,472 -0.20(-2.55%)
May 25, 2022 7.260 7.880 7.260 7.850 134,564 +0.33(+4.39%)
May 24, 2022 7.830 7.840 7.360 7.520 122,903 -0.36(-4.57%)
May 23, 2022 8.250 8.300 7.700 7.880 156,722 -0.31(-3.79%)
May 20, 2022 9.200 9.200 7.830 8.190 284,345 +0.03(+0.37%)
May 19, 2022 8.200 8.445 8.005 8.160 79,816 -0.23(-2.74%)
May 18, 2022 8.910 9.287 8.166 8.390 246,012 -0.73(-8.00%)
May 17, 2022 8.130 9.340 8.080 9.120 308,445 +1.18(+14.86%)
May 16, 2022 7.730 8.250 7.592 7.940 128,101 -0.06(-0.75%)
May 13, 2022 7.200 8.350 7.200 8.000 869,361 +0.78(+10.80%)
May 12, 2022 7.030 7.540 7.010 7.220 219,466 +0.21(+3.00%)
May 11, 2022 7.590 7.720 6.900 7.010 285,186 -0.83(-10.59%)
May 10, 2022 7.780 8.104 7.400 7.840 318,199 -0.13(-1.63%)
May 09, 2022 8.260 8.300 7.720 7.970 250,676 -0.40(-4.78%)
May 06, 2022 8.720 8.970 8.130 8.370 305,452 -0.39(-4.45%)
May 05, 2022 9.010 9.290 8.650 8.760 525,782 -0.45(-4.89%)
May 04, 2022 9.740 9.770 8.750 9.210 628,581 -0.56(-5.73%)
May 03, 2022 9.750 10.03 9.420 9.770 357,171 -0.01(-0.10%)
May 02, 2022 10.44 10.58 9.410 9.780 785,166 -0.24(-2.40%)
Apr 29, 2022 10.11 10.75 9.950 10.02 296,816 -0.17(-1.67%)
Apr 28, 2022 10.79 10.79 9.720 10.19 482,959 -0.65(-6.00%)
Apr 27, 2022 10.22 11.18 10.12 10.84 574,842 +0.43(+4.13%)
Apr 26, 2022 12.22 12.95 10.09 10.41 1,784,466 -1.91(-15.50%)
Apr 25, 2022 12.11 13.17 11.61 12.32 2,235,070 -0.04(-0.32%)
Apr 22, 2022 10.85 12.90 10.85 12.36 3,118,208 +0.96(+8.42%)
Apr 21, 2022 11.45 12.60 10.73 11.40 1,794,596 -0.28(-2.40%)
Apr 20, 2022 10.13 13.86 9.780 11.68 14,110,423 +1.50(+14.73%)
Apr 19, 2022 9.160 10.39 9.150 10.18 1,335,177 +0.82(+8.76%)
Apr 18, 2022 9.640 10.03 9.060 9.360 708,440 -0.45(-4.59%)
Apr 14, 2022 9.140 10.48 8.800 9.810 1,956,493 +0.47(+5.03%)
Apr 13, 2022 9.980 10.21 9.090 9.340 2,386,047 -0.64(-6.41%)
Apr 12, 2022 8.990 10.49 8.981 9.980 1,832,604 +1.05(+11.76%)
Apr 11, 2022 9.720 9.720 8.770 8.930 1,266,717 -0.63(-6.59%)
Apr 08, 2022 10.23 11.06 9.400 9.560 2,175,174 -0.97(-9.21%)
Apr 07, 2022 10.69 11.74 10.46 10.53 2,621,431 -0.43(-3.92%)
Apr 06, 2022 11.00 11.69 10.53 10.96 3,022,056 -0.64(-5.52%)
Apr 05, 2022 12.17 15.49 11.41 11.60 23,406,468 -1.25(-9.73%)
Apr 04, 2022 14.15 14.50 12.60 12.85 12,875,249 -2.76(-17.68%)
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.