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
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
4th Feb 2026 (Wed) 0.5337 0.549 0.5274 0.5398 1,608
3rd Feb 2026 (Tue) 0.5526 0.5526 0.5305 0.5525 1,057
2nd Feb 2026 (Mon) 0.56 0.56 0.5211 0.536 12,883
30th Jan 2026 (Fri) 0.5747 0.5747 0.55 0.5597 3,674
29th Jan 2026 (Thu) 0.5653 0.5845 0.5583 0.5798 7,149
28th Jan 2026 (Wed) 0.5975 0.5983 0.58 0.5795 4,293
27th Jan 2026 (Tue) 0.6004 0.6004 0.558 0.5795 15,567
26th Jan 2026 (Mon) 0.63 0.63 0.58 0.621 49,106
23rd Jan 2026 (Fri) 0.5566 0.5949 0.5566 0.5849 9,533
22nd Jan 2026 (Thu) 0.5465 0.5525 0.541 0.5487 2,793
21st Jan 2026 (Wed) 0.5415 0.542 0.5301 0.533 1,010
20th Jan 2026 (Tue) 0.54 0.54 0.5304 0.531 1,343
19th Jan 2026 (Mon) 0.5726 0.573 0.552 0.552 2,385
16th Jan 2026 (Fri) 0.5726 0.573 0.552 0.552 2,385
15th Jan 2026 (Thu) 0.5638 0.566 0.5638 0.564 18,845
14th Jan 2026 (Wed) 0.5482 0.5615 0.5463 0.5576 3,890
13th Jan 2026 (Tue) 0.55 0.55 0.5298 0.5719 10,850
12th Jan 2026 (Mon) 0.611 0.611 0.5661 0.5719 7,842
9th Jan 2026 (Fri) 0.62 0.6398 0.62 0.6233 1,991
8th Jan 2026 (Thu) 0.635 0.635 0.61 0.629 7,479
7th Jan 2026 (Wed) 0.571 0.62 0.5701 0.6176 11,648
6th Jan 2026 (Tue) 0.571 0.5898 0.5707 0.5865 28,503
5th Jan 2026 (Mon) 0.5869 0.5869 0.5515 0.5714 7,019
2nd Jan 2026 (Fri) 0.519 0.5897 0.5152 0.593 33,478
1st Jan 2026 (Thu) 0.50 0.5039 0.4922 0.506 18,295
31st Dec 2025 (Wed) 0.50 0.5039 0.4922 0.506 18,295
30th Dec 2025 (Tue) 0.5205 0.5205 0.5012 0.5031 18,385
29th Dec 2025 (Mon) 0.5325 0.5325 0.51 0.517 17,927
26th Dec 2025 (Fri) 0.5324 0.5353 0.5251 0.5325 20,109
25th Dec 2025 (Thu) 0.525 0.54 0.525 0.5324 20,468
24th Dec 2025 (Wed) 0.525 0.54 0.525 0.5324 20,468
23rd Dec 2025 (Tue) 0.55 0.55 0.5276 0.541 13,558
22nd Dec 2025 (Mon) 0.56 0.5651 0.5352 0.5404 21,514
19th Dec 2025 (Fri) 0.5516 0.5516 0.545 0.558 13,673
18th Dec 2025 (Thu) 0.5678 0.5706 0.5401 0.5512 42,281
17th Dec 2025 (Wed) 0.61 0.6199 0.576 0.596 52,246
16th Dec 2025 (Tue) 0.557 0.5698 0.5333 0.5528 12,816
15th Dec 2025 (Mon) 0.59 0.5919 0.5501 0.5503 66,579
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
FTSE 100 Latest
Value10,369.75
Change60.53