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
3rd Apr 2026 (Fri) 1.10 1.15 1.045 1.07 55,259
2nd Apr 2026 (Thu) 1.10 1.15 1.045 1.07 55,259
1st Apr 2026 (Wed) 1.04 1.14 1.04 1.12 113,350
31st Mar 2026 (Tue) 0.9203 1.04 0.9203 1.04 30,679
30th Mar 2026 (Mon) 0.90 0.9401 0.8974 0.9304 19,113
27th Mar 2026 (Fri) 0.9437 0.9611 0.8761 0.92 94,009
26th Mar 2026 (Thu) 0.9605 0.9872 0.9402 0.9729 24,926
25th Mar 2026 (Wed) 0.9003 0.978 0.8855 0.9731 22,923
24th Mar 2026 (Tue) 0.938 0.938 0.8645 0.8935 279,735
23rd Mar 2026 (Mon) 0.95 0.98 0.91 0.9534 29,248
20th Mar 2026 (Fri) 1.07 1.09 0.9607 0.98 81,460
19th Mar 2026 (Thu) 0.93 1.135 0.93 1.11 68,286
18th Mar 2026 (Wed) 0.85 0.9957 0.8273 0.9762 61,215
17th Mar 2026 (Tue) 0.891 0.99 0.891 0.96 339,800
16th Mar 2026 (Mon) 1.075 1.22 0.8832 0.8877 2,161,530
13th Mar 2026 (Fri) 0.8769 1.10 0.8736 0.9735 547,425
12th Mar 2026 (Thu) 0.7811 0.9387 0.72 0.809 328,377
11th Mar 2026 (Wed) 0.8153 0.8877 0.7777 0.8125 394,290
10th Mar 2026 (Tue) 0.6151 1.17 0.5934 0.891 9,874,653
9th Mar 2026 (Mon) 0.4983 0.5419 0.4983 0.5295 7,354
6th Mar 2026 (Fri) 0.4921 0.4921 0.475 0.4836 1,347
5th Mar 2026 (Thu) 0.5201 0.525 0.491 0.4959 25,428
4th Mar 2026 (Wed) 0.5613 0.5647 0.529 0.5246 16,880
3rd Mar 2026 (Tue) 0.5542 0.585 0.525 0.5582 37,112
2nd Mar 2026 (Mon) 0.515 0.555 0.515 0.545 16,989
27th Feb 2026 (Fri) 0.558 0.5608 0.535 0.5414 9,044
26th Feb 2026 (Thu) 0.5518 0.5897 0.5498 0.58 12,045
25th Feb 2026 (Wed) 0.548 0.5486 0.548 0.5486 0
24th Feb 2026 (Tue) 0.548 0.5656 0.548 0.5656 0
23rd Feb 2026 (Mon) 0.548 0.5655 0.548 0.5656 4,795
20th Feb 2026 (Fri) 0.568 0.5799 0.555 0.5751 1,460
19th Feb 2026 (Thu) 0.555 0.56 0.55 0.56 2,802
18th Feb 2026 (Wed) 0.5303 0.5506 0.5303 0.5616 9,027
17th Feb 2026 (Tue) 0.5358 0.5358 0.525 0.5516 4,536
16th Feb 2026 (Mon) 0.525 0.55 0.525 0.5358 4,461
13th Feb 2026 (Fri) 0.525 0.55 0.525 0.5358 4,461
12th Feb 2026 (Thu) 0.5277 0.5277 0.5277 0.5342 655
11th Feb 2026 (Wed) 0.56 0.56 0.5402 0.5412 1,356
10th Feb 2026 (Tue) 0.5405 0.553 0.5405 0.555 2,546
9th Feb 2026 (Mon) 0.52 0.5461 0.5197 0.5401 5,875
6th Feb 2026 (Fri) 0.531 0.531 0.5102 0.513 3,233
5th Feb 2026 (Thu) 0.5401 0.5401 0.51 0.511 3,104
FTSE 100 Latest
Value10,436.29
Change71.50