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
10th Jul 2026 (Fri) 0.675 0.68 0.669 0.675 6,824
9th Jul 2026 (Thu) 0.6444 0.679 0.6253 0.6505 5,605
8th Jul 2026 (Wed) 0.6285 0.66 0.6285 0.643 5,513
7th Jul 2026 (Tue) 0.6599 0.6711 0.6302 0.6322 7,384
6th Jul 2026 (Mon) 0.65 0.6799 0.612 0.6495 31,837
3rd Jul 2026 (Fri) 0.7335 0.7335 0.6905 0.6905 0
2nd Jul 2026 (Thu) 0.7335 0.7335 0.6812 0.6905 8,071
1st Jul 2026 (Wed) 0.71 0.778 0.71 0.7291 21,536
30th Jun 2026 (Tue) 0.7487 0.7487 0.6878 0.703 26,072
29th Jun 2026 (Mon) 0.7002 0.7029 0.6918 0.7099 42,621
26th Jun 2026 (Fri) 0.743 0.743 0.70 0.7155 25,474
25th Jun 2026 (Thu) 0.7601 0.77 0.724 0.729 8,356
24th Jun 2026 (Wed) 0.8007 0.8007 0.75 0.74 7,833
23rd Jun 2026 (Tue) 0.80 0.8284 0.80 0.80 10,072
22nd Jun 2026 (Mon) 0.84 0.84 0.807 0.8004 18,763
19th Jun 2026 (Fri) 0.86 0.86 0.8198 0.8201 6,677
18th Jun 2026 (Thu) 0.86 0.86 0.8198 0.8201 6,677
17th Jun 2026 (Wed) 0.7995 0.85 0.7917 0.84 64,999
16th Jun 2026 (Tue) 0.7799 0.7945 0.7799 0.77 16,009
15th Jun 2026 (Mon) 0.8161 0.8161 0.78 0.79 9,137
12th Jun 2026 (Fri) 0.8038 0.8109 0.79 0.7826 9,941
11th Jun 2026 (Thu) 0.77 0.7999 0.759 0.7711 21,324
10th Jun 2026 (Wed) 0.7799 0.78 0.77 0.7702 13,188
9th Jun 2026 (Tue) 0.773 0.78 0.7408 0.7727 8,868
8th Jun 2026 (Mon) 0.7402 0.7877 0.74 0.754 7,185
5th Jun 2026 (Fri) 0.7805 0.7805 0.7239 0.73 17,377
4th Jun 2026 (Thu) 0.80 0.8212 0.80 0.80 9,063
3rd Jun 2026 (Wed) 0.769 0.827 0.758 0.80 15,449
2nd Jun 2026 (Tue) 0.775 0.775 0.75 0.76 12,789
1st Jun 2026 (Mon) 0.78 0.7803 0.7529 0.77 19,425
29th May 2026 (Fri) 0.80 0.80 0.7608 0.7722 8,282
28th May 2026 (Thu) 0.79 0.8262 0.79 0.8149 10,441
27th May 2026 (Wed) 0.8273 0.8273 0.7815 0.7949 27,824
26th May 2026 (Tue) 0.8224 0.8498 0.80 0.811 35,351
25th May 2026 (Mon) 0.73 0.84 0.7087 0.8202 35,333
22nd May 2026 (Fri) 0.73 0.84 0.7087 0.8202 35,333
21st May 2026 (Thu) 0.7125 0.74 0.7056 0.7211 52,873
20th May 2026 (Wed) 0.6733 0.7428 0.67 0.7065 35,123
19th May 2026 (Tue) 0.67 0.7125 0.67 0.6733 8,890
18th May 2026 (Mon) 0.651 0.669 0.65 0.6761 23,539
15th May 2026 (Fri) 0.6849 0.69 0.6501 0.6705 41,245
14th May 2026 (Thu) 0.7577 0.7577 0.6849 0.7026 41,433
13th May 2026 (Wed) 0.76 0.767 0.75 0.755 16,785
12th May 2026 (Tue) 0.8543 0.8543 0.75 0.7501 46,884
11th May 2026 (Mon) 0.84 0.8859 0.8256 0.8379 24,602
FTSE 100 Latest
Value10,497.29
Change24.84