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 (LGVN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.615 0.6253 0.5924 0.6088 24,843
11th Dec 2025 (Thu) 0.611 0.6213 0.6001 0.627 2,911
10th Dec 2025 (Wed) 0.6083 0.633 0.607 0.6272 1,398
9th Dec 2025 (Tue) 0.5809 0.639 0.58 0.65 7,828
8th Dec 2025 (Mon) 0.6202 0.6202 0.585 0.5929 61,419
5th Dec 2025 (Fri) 0.6308 0.6308 0.61 0.615 29,759
4th Dec 2025 (Thu) 0.6306 0.6397 0.6275 0.6327 31,173
3rd Dec 2025 (Wed) 0.631 0.6493 0.631 0.6365 36,168
2nd Dec 2025 (Tue) 0.67 0.67 0.6181 0.644 44,682
1st Dec 2025 (Mon) 0.6801 0.6801 0.623 0.63 34,091
28th Nov 2025 (Fri) 0.685 0.6875 0.6535 0.6637 42,075
27th Nov 2025 (Thu) 0.6125 0.67 0.6124 0.6475 33,151
26th Nov 2025 (Wed) 0.6125 0.67 0.6124 0.6475 38,939
25th Nov 2025 (Tue) 0.6375 0.6375 0.6047 0.605 22,845
24th Nov 2025 (Mon) 0.6224 0.6299 0.6114 0.6251 8,331
21st Nov 2025 (Fri) 0.6204 0.6298 0.5912 0.60 35,147
20th Nov 2025 (Thu) 0.6473 0.6473 0.6473 0.6146 947
19th Nov 2025 (Wed) 0.6402 0.6477 0.614 0.6146 10,501
18th Nov 2025 (Tue) 0.65 0.65 0.635 0.64 8,197
17th Nov 2025 (Mon) 0.6725 0.675 0.6441 0.649 7,042
14th Nov 2025 (Fri) 0.6857 0.7027 0.68 0.6817 9,740
13th Nov 2025 (Thu) 0.725 0.731 0.6803 0.6898 8,197
12th Nov 2025 (Wed) 0.7191 0.7394 0.7076 0.7075 28,057
11th Nov 2025 (Tue) 0.7416 0.7599 0.63 0.7171 31,324
10th Nov 2025 (Mon) 0.75 0.75 0.7315 0.7416 14,565
7th Nov 2025 (Fri) 0.7678 0.7735 0.7386 0.737 9,896
6th Nov 2025 (Thu) 0.7783 0.782 0.7628 0.77 9,777
5th Nov 2025 (Wed) 0.7937 0.80 0.7611 0.762 22,006
4th Nov 2025 (Tue) 0.85 0.85 0.8305 0.8305 0
3rd Nov 2025 (Mon) 0.85 0.85 0.82 0.8305 4,396
31st Oct 2025 (Fri) 0.8311 0.837 0.8201 0.8338 4,670
30th Oct 2025 (Thu) 0.8504 0.8524 0.83 0.8373 20,547
29th Oct 2025 (Wed) 0.9141 0.9141 0.8601 0.8881 12,795
28th Oct 2025 (Tue) 0.9249 0.9282 0.923 0.9289 17,690
27th Oct 2025 (Mon) 0.93 0.9398 0.91 0.917 10,410
24th Oct 2025 (Fri) 0.8601 0.9324 0.8601 0.92 75,339
23rd Oct 2025 (Thu) 0.8215 0.8513 0.811 0.85 16,166
22nd Oct 2025 (Wed) 0.84 0.84 0.8031 0.8289 23,825
21st Oct 2025 (Tue) 0.8052 0.844 0.8052 0.8391 13,336
20th Oct 2025 (Mon) 0.81 0.812 0.79 0.8056 7,365
17th Oct 2025 (Fri) 0.8085 0.8085 0.75 0.7782 11,603
16th Oct 2025 (Thu) 0.833 0.879 0.81 0.8275 15,119
15th Oct 2025 (Wed) 0.80 0.8301 0.80 0.834 15,018
14th Oct 2025 (Tue) 0.7968 0.81 0.7915 0.80 28,933
13th Oct 2025 (Mon) 0.82 0.83 0.7752 0.8001 54,865
FTSE 100 Latest
Value9,649.03
Change-54.13