Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Longeveron Inc (LGVN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.754 0.8001 0.754 0.785 16,874
18th Sep 2025 (Thu) 0.7409 0.79 0.7408 0.77 19,526
17th Sep 2025 (Wed) 0.7504 0.77 0.745 0.751 13,322
16th Sep 2025 (Tue) 0.7501 0.7598 0.7455 0.7494 10,411
15th Sep 2025 (Mon) 0.7855 0.7855 0.7427 0.7575 82,786
12th Sep 2025 (Fri) 0.77 0.7899 0.77 0.7876 27,207
11th Sep 2025 (Thu) 0.7975 0.809 0.7865 0.795 11,230
10th Sep 2025 (Wed) 0.8165 0.8165 0.78 0.80 15,203
9th Sep 2025 (Tue) 0.8358 0.8358 0.80 0.82 46,095
8th Sep 2025 (Mon) 0.7717 0.8491 0.77 0.8487 49,751
5th Sep 2025 (Fri) 0.7602 0.7937 0.735 0.7918 22,941
4th Sep 2025 (Thu) 0.815 0.815 0.725 0.7481 66,033
3rd Sep 2025 (Wed) 0.825 0.825 0.8035 0.8159 6,940
2nd Sep 2025 (Tue) 0.8125 0.8302 0.8028 0.8219 17,589
1st Sep 2025 (Mon) 0.8499 0.866 0.8211 0.8281 13,795
29th Aug 2025 (Fri) 0.8499 0.866 0.8211 0.8281 13,795
28th Aug 2025 (Thu) 0.8158 0.846 0.81 0.8299 43,771
27th Aug 2025 (Wed) 0.8201 0.8325 0.806 0.8215 25,649
26th Aug 2025 (Tue) 0.7802 0.831 0.78 0.818 44,411
25th Aug 2025 (Mon) 0.79 0.8004 0.77 0.7793 30,851
22nd Aug 2025 (Fri) 0.798 0.8088 0.7955 0.7998 28,883
21st Aug 2025 (Thu) 0.79 0.806 0.79 0.80 17,404
20th Aug 2025 (Wed) 0.8092 0.8092 0.781 0.80 20,474
19th Aug 2025 (Tue) 0.8174 0.86 0.8005 0.8278 86,833
18th Aug 2025 (Mon) 0.7512 0.8096 0.73 0.809 68,501
15th Aug 2025 (Fri) 0.78 0.78 0.74 0.76 43,552
14th Aug 2025 (Thu) 0.8366 0.8366 0.7421 0.7552 100,521
13th Aug 2025 (Wed) 0.69 0.939 0.69 0.86 1,078,570
12th Aug 2025 (Tue) 0.69 0.6988 0.6788 0.6805 34,981
11th Aug 2025 (Mon) 0.6801 0.7076 0.6608 0.6953 144,649
8th Aug 2025 (Fri) 1.25 1.25 0.633 0.6779 957,818
7th Aug 2025 (Thu) 1.46 1.47 1.26 1.27 38,406
6th Aug 2025 (Wed) 1.545 1.56 1.465 1.495 9,224
5th Aug 2025 (Tue) 1.54 1.58 1.54 1.55 27,014
4th Aug 2025 (Mon) 1.63 1.74 1.63 1.71 29,438
1st Aug 2025 (Fri) 1.59 1.64 1.56 1.635 2,085
31st Jul 2025 (Thu) 1.61 1.66 1.61 1.62 6,469
30th Jul 2025 (Wed) 1.55 1.61 1.55 1.58 8,115
29th Jul 2025 (Tue) 1.64 1.64 1.55 1.56 12,624
28th Jul 2025 (Mon) 1.68 1.70 1.65 1.64 8,607
25th Jul 2025 (Fri) 1.67 1.69 1.65 1.67 11,647
24th Jul 2025 (Thu) 1.70 1.72 1.67 1.69 18,789
23rd Jul 2025 (Wed) 1.69 1.76 1.68 1.74 22,699
22nd Jul 2025 (Tue) 1.66 1.68 1.60 1.67 13,082
FTSE 100 Latest
Value9,216.67
Change-11.44