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 )

3.355 +0.245 (+7.88%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.