Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Longeveron Inc (NQ: LGVN )

2.010 -0.080 (-3.83%)

Streaming Delayed Price Updated: 2:32 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	2.530	2.678	1.930	2.090	3,353,893	-1.44(-40.79%)
Apr 16, 2024	2.970	4.250	2.600	3.530	9,527,160	+0.60(+20.48%)
Apr 15, 2024	2.390	3.410	2.150	2.930	56,960,312	+1.24(+73.37%)
Apr 12, 2024	2.180	2.180	1.620	1.690	519,012	-0.33(-16.34%)
Apr 11, 2024	2.170	2.246	2.010	2.020	295,644	-0.23(-10.22%)
Apr 10, 2024	2.010	2.320	2.000	2.250	421,263	+0.11(+5.14%)
Apr 09, 2024	2.010	2.175	1.910	2.140	1,353,400	-0.01(-0.47%)
Apr 08, 2024	3.740	5.470	2.030	2.150	50,471,012	-0.05(-2.27%)
Apr 05, 2024	2.060	2.250	1.830	2.200	2,659,818	+0.17(+8.37%)
Apr 04, 2024	2.480	2.570	2.020	2.030	270,195	-0.47(-18.80%)
Apr 03, 2024	2.790	2.790	2.400	2.500	99,378	-0.25(-9.09%)
Apr 02, 2024	2.870	2.992	2.700	2.750	35,893	-0.10(-3.51%)
Apr 01, 2024	3.160	3.250	2.815	2.850	104,645	-0.40(-12.31%)
Mar 28, 2024	3.640	3.640	3.200	3.250	154,226	+0.14(+4.50%)
Mar 27, 2024	2.920	3.600	2.920	3.110	122,510	+2.77(+804.86%)
Mar 26, 2024	0.3949	0.4180	0.3313	0.3437	626,630	-0.06(-14.61%)
Mar 25, 2024	0.4000	0.4298	0.3800	0.4025	303,921	+0.02(+5.37%)
Mar 22, 2024	0.4000	0.4049	0.3650	0.3820	120,469	-0.01(-2.05%)
Mar 21, 2024	0.3680	0.4070	0.3600	0.3900	187,056	+0.03(+7.91%)
Mar 20, 2024	0.4200	0.4401	0.3500	0.3614	436,271	-0.09(-19.97%)
Mar 19, 2024	0.4400	0.4586	0.4400	0.4516	174,839	+0.01(+2.38%)
Mar 18, 2024	0.4740	0.4860	0.4400	0.4411	98,109	-0.01(-1.98%)
Mar 15, 2024	0.4660	0.4760	0.4500	0.4500	60,567	-0.01(-2.17%)
Mar 14, 2024	0.4780	0.4780	0.4600	0.4600	71,089	-0.01(-2.38%)
Mar 13, 2024	0.4653	0.5051	0.4650	0.4712	89,395	-0.01(-1.77%)
Mar 12, 2024	0.5300	0.5294	0.4569	0.4797	229,936	-0.03(-6.49%)
Mar 11, 2024	0.5200	0.5350	0.5100	0.5130	81,886	-0.01(-1.35%)
Mar 08, 2024	0.5200	0.5300	0.5150	0.5200	65,264	+0.01(+0.97%)
Mar 07, 2024	0.5303	0.5379	0.5110	0.5150	75,568	-0.02(-2.83%)
Mar 06, 2024	0.5100	0.5500	0.5080	0.5300	190,985	+0.00(+0.57%)
Mar 05, 2024	0.5300	0.5300	0.5120	0.5270	46,835	+0.02(+3.13%)
Mar 04, 2024	0.5400	0.5497	0.5081	0.5110	76,734	-0.03(-5.37%)
Mar 01, 2024	0.5520	0.5520	0.5247	0.5400	124,327	+0.01(+1.12%)
Feb 29, 2024	0.5300	0.5599	0.5210	0.5340	117,866	-0.01(-1.91%)
Feb 28, 2024	0.5788	0.5788	0.5316	0.5444	264,961	-0.03(-5.94%)
Feb 27, 2024	0.5400	0.5858	0.5310	0.5788	381,561	+0.04(+7.19%)
Feb 26, 2024	0.5200	0.5400	0.5177	0.5400	139,240	+0.02(+4.25%)
Feb 23, 2024	0.5300	0.5330	0.5102	0.5180	103,281	+0.01(+1.05%)
Feb 22, 2024	0.5009	0.5295	0.5009	0.5126	135,059	-0.02(-3.10%)
Feb 21, 2024	0.5368	0.5549	0.5130	0.5290	127,585	+0.00(+0.76%)
Feb 20, 2024	0.5300	0.5494	0.5125	0.5250	191,606	-0.01(-0.94%)
Feb 16, 2024	0.5163	0.5378	0.5163	0.5300	125,278	-0.00(-0.19%)
Feb 15, 2024	0.5412	0.5412	0.5150	0.5310	115,482	-0.01(-1.67%)
Feb 14, 2024	0.5200	0.5400	0.4999	0.5400	82,844	+0.02(+3.65%)
Feb 13, 2024	0.5300	0.5400	0.4988	0.5210	236,852	-0.03(-6.13%)
Feb 12, 2024	0.5400	0.5600	0.5282	0.5550	204,561	+0.03(+5.55%)
Feb 09, 2024	0.5102	0.5378	0.5102	0.5258	51,888	+0.01(+1.98%)
Feb 08, 2024	0.5214	0.5368	0.4905	0.5156	149,825	-0.01(-1.02%)
Feb 07, 2024	0.5140	0.5393	0.5055	0.5209	128,872	-0.01(-1.72%)
Feb 06, 2024	0.5300	0.5506	0.5100	0.5300	115,961	-0.00(-0.58%)
Feb 05, 2024	0.5644	0.5799	0.5251	0.5331	193,674	-0.02(-4.46%)
Feb 02, 2024	0.5345	0.5699	0.5100	0.5580	539,201	+0.05(+9.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Longeveron Inc (NQ: LGVN )

Historical Prices