-
5 DAY PERFORMANCE
-4.64% -
1 MONTH PERFORMANCE
-14.35% -
3 MONTH PERFORMANCE
+6.94% -
6 MONTH PERFORMANCE
-15.91% -
YEAR-TO-DATE PERFORMANCE
-86.40% -
1 YEAR PERFORMANCE
-91.15%
Longeveron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.80 | $1.85 (2.78%) | $1.85 | $1.76 | 458,840 | $12.04 M |
| 10/03/2024 | $1.81 | $1.79 (-1.1%) | $1.85 | $1.77 | 384,500 | $11.65 M |
| 10/02/2024 | $1.86 | $1.81 (-2.69%) | $1.92 | $1.78 | 427,981 | $11.78 M |
| 10/01/2024 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.83 | 451,242 | $12.24 M |
| 09/30/2024 | $1.95 | $1.94 (-0.51%) | $2.00 | $1.93 | 345,467 | $12.63 M |
| 09/27/2024 | $1.97 | $1.99 (1.02%) | $2.05 | $1.97 | 386,000 | $12.95 M |
| 09/26/2024 | $1.92 | $1.97 (2.6%) | $2.00 | $1.92 | 423,010 | $12.82 M |
| 09/25/2024 | $1.98 | $1.95 (-1.52%) | $2.00 | $1.93 | 283,573 | $12.69 M |
| 09/24/2024 | $1.99 | $1.98 (-0.5%) | $2.02 | $1.92 | 363,500 | $12.89 M |
| 09/23/2024 | $2.05 | $2.00 (-2.44%) | $2.09 | $1.98 | 489,600 | $13.02 M |
| 09/20/2024 | $2.08 | $2.04 (-1.92%) | $2.13 | $2.02 | 605,500 | $13.28 M |
| 09/19/2024 | $2.09 | $2.06 (-1.44%) | $2.24 | $2.03 | 619,700 | $13.41 M |
| 09/18/2024 | $2.00 | $2.05 (2.5%) | $2.09 | $1.98 | 517,208 | $13.35 M |
| 09/17/2024 | $2.05 | $2.01 (-1.95%) | $2.10 | $2.00 | 330,400 | $13.08 M |
| 09/16/2024 | $2.07 | $2.06 (-0.48%) | $2.10 | $2.00 | 353,400 | $13.41 M |
| 09/13/2024 | $2.05 | $2.08 (1.46%) | $2.13 | $2.03 | 463,400 | $13.54 M |
| 09/12/2024 | $2.07 | $2.02 (-2.42%) | $2.10 | $1.98 | 370,792 | $13.15 M |
| 09/11/2024 | $2.02 | $2.08 (2.97%) | $2.13 | $2.01 | 504,908 | $13.54 M |
| 09/10/2024 | $2.07 | $2.04 (-1.45%) | $2.10 | $1.97 | 503,200 | $13.28 M |
| 09/09/2024 | $1.96 | $2.07 (5.61%) | $2.13 | $1.95 | 417,500 | $13.48 M |
| 09/06/2024 | $2.14 | $1.97 (-7.94%) | $2.15 | $1.95 | 601,300 | $12.82 M |
| 09/05/2024 | $2.15 | $2.16 (0.47%) | $2.21 | $2.09 | 346,100 | $14.06 M |
| 09/04/2024 | $2.01 | $2.17 (7.96%) | $2.19 | $1.93 | 969,600 | $14.13 M |
| 09/03/2024 | $2.05 | $2.06 (0.49%) | $2.16 | $1.98 | 589,453 | $13.41 M |
| 08/30/2024 | $2.08 | $2.04 (-1.92%) | $2.08 | $1.99 | 367,100 | $13.28 M |
| 08/29/2024 | $2.06 | $2.09 (1.46%) | $2.12 | $1.98 | 494,100 | $13.61 M |
| 08/28/2024 | $2.27 | $2.12 (-6.61%) | $2.31 | $2.04 | 861,000 | $13.80 M |
| 08/27/2024 | $2.32 | $2.28 (-1.72%) | $2.43 | $2.28 | 649,700 | $14.84 M |
| 08/26/2024 | $2.63 | $2.41 (-8.37%) | $2.63 | $2.32 | 1.00 M | $15.69 M |
| 08/23/2024 | $2.58 | $2.57 (-0.39%) | $2.67 | $2.54 | 555,046 | $16.73 M |
| 08/22/2024 | $2.53 | $2.63 (3.95%) | $2.86 | $2.52 | 2.11 M | $17.12 M |
| 08/21/2024 | $2.25 | $2.56 (13.78%) | $2.58 | $2.25 | 1.05 M | $16.67 M |
| 08/20/2024 | $2.35 | $2.24 (-4.68%) | $2.35 | $2.22 | 545,200 | $14.58 M |
| 08/19/2024 | $2.30 | $2.36 (2.61%) | $2.40 | $2.22 | 816,500 | $15.36 M |
| 08/16/2024 | $2.45 | $2.35 (-4.08%) | $2.47 | $2.30 | 582,200 | $15.30 M |
| 08/15/2024 | $2.29 | $2.46 (7.42%) | $2.54 | $2.25 | 996,227 | $16.01 M |
| 08/14/2024 | $2.71 | $2.61 (-3.69%) | $2.75 | $2.48 | 1.41 M | $16.99 M |
| 08/13/2024 | $2.47 | $2.66 (7.69%) | $2.67 | $2.45 | 840,400 | $17.32 M |
| 08/12/2024 | $2.53 | $2.47 (-2.37%) | $2.69 | $2.44 | 755,100 | $16.08 M |
| 08/09/2024 | $2.58 | $2.50 (-3.1%) | $2.59 | $2.43 | 549,600 | $16.27 M |
| 08/08/2024 | $2.58 | $2.55 (-1.16%) | $2.68 | $2.48 | 634,845 | $16.60 M |
| 08/07/2024 | $2.86 | $2.57 (-10.14%) | $2.89 | $2.56 | 871,200 | $16.73 M |
| 08/06/2024 | $2.87 | $2.89 (0.7%) | $3.00 | $2.78 | 900,700 | $18.81 M |
| 08/05/2024 | $2.56 | $2.65 (3.52%) | $2.78 | $2.52 | 1.11 M | $17.25 M |
| 08/02/2024 | $2.90 | $2.89 (-0.34%) | $3.04 | $2.81 | 1.48 M | $18.81 M |
| 08/01/2024 | $3.11 | $3.04 (-2.25%) | $3.26 | $3.03 | 1.48 M | $19.79 M |
| 07/31/2024 | $3.22 | $3.13 (-2.8%) | $3.35 | $3.06 | 1.42 M | $20.38 M |
| 07/30/2024 | $3.26 | $3.27 (0.31%) | $3.39 | $3.01 | 3.17 M | $21.29 M |
| 07/29/2024 | $4.07 | $3.47 (-14.74%) | $4.29 | $3.22 | 27.52 M | $22.59 M |
| 07/26/2024 | $3.14 | $3.44 (9.55%) | $3.45 | $3.08 | 3.03 M | $22.39 M |
| 07/25/2024 | $3.12 | $3.04 (-2.56%) | $3.30 | $3.00 | 1.52 M | $19.79 M |
| 07/24/2024 | $2.85 | $3.17 (11.23%) | $3.55 | $2.85 | 4.66 M | $20.64 M |
| 07/23/2024 | $3.10 | $2.91 (-6.13%) | $3.19 | $2.85 | 1.86 M | $18.94 M |
| 07/22/2024 | $3.26 | $3.14 (-3.68%) | $3.27 | $3.03 | 1.53 M | $20.44 M |
| 07/19/2024 | $3.13 | $3.29 (5.11%) | $3.42 | $2.90 | 2.60 M | $21.42 M |
| 07/18/2024 | $3.69 | $3.25 (-11.92%) | $3.75 | $3.11 | 6.19 M | $21.16 M |
| 07/17/2024 | $4.19 | $3.90 (-6.92%) | $4.88 | $3.88 | 32.52 M | $25.39 M |
| 07/16/2024 | $3.89 | $3.52 (-9.51%) | $3.90 | $3.36 | 2.37 M | $22.91 M |
| 07/15/2024 | $4.46 | $3.95 (-11.43%) | $4.55 | $3.95 | 2.80 M | $25.71 M |
| 07/12/2024 | $3.98 | $4.39 (10.3%) | $4.62 | $3.83 | 7.67 M | $28.58 M |
| 07/11/2024 | $4.30 | $3.89 (-9.53%) | $4.94 | $3.80 | 10.16 M | $25.32 M |
| 07/10/2024 | $5.86 | $4.55 (-22.35%) | $6.40 | $4.17 | 110.52 M | $29.62 M |
| 07/09/2024 | $2.17 | $2.87 (32.26%) | $3.15 | $2.11 | 36.26 M | $18.68 M |
| 07/08/2024 | $1.73 | $2.07 (19.65%) | $2.10 | $1.69 | 1.60 M | $13.48 M |
| 07/05/2024 | $1.62 | $1.73 (6.79%) | $1.77 | $1.60 | 595,900 | $11.26 M |