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 )

1.727 +0.017 (+1.01%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	6.100	6.200	6.060	6.150	46,100	+0.05(+0.82%)
Apr 29, 2021	6.140	6.180	6.030	6.100	50,073	+0.00(+0.00%)
Apr 28, 2021	6.130	6.380	6.030	6.100	40,119	-0.07(-1.13%)
Apr 27, 2021	6.190	6.320	6.110	6.170	77,477	-0.01(-0.16%)
Apr 26, 2021	6.042	6.249	5.890	6.180	133,869	+0.28(+4.75%)
Apr 23, 2021	5.710	6.060	5.690	5.900	110,600	+0.17(+2.97%)
Apr 22, 2021	5.850	6.010	5.690	5.730	151,084	-0.03(-0.52%)
Apr 21, 2021	5.980	6.200	5.520	5.760	337,150	-0.26(-4.32%)
Apr 20, 2021	6.180	6.490	6.010	6.020	159,382	-0.21(-3.37%)
Apr 19, 2021	6.490	6.700	6.100	6.230	389,794	-0.29(-4.45%)
Apr 16, 2021	7.090	7.090	6.460	6.520	285,200	-0.62(-8.68%)
Apr 15, 2021	7.340	7.600	7.050	7.140	325,646	-0.35(-4.67%)
Apr 14, 2021	7.200	7.600	6.800	7.490	715,382	+0.17(+2.32%)
Apr 13, 2021	9.150	9.370	7.000	7.320	18,753,278	+0.40(+5.78%)
Apr 12, 2021	6.830	7.020	6.530	6.920	64,396	+0.11(+1.62%)
Apr 09, 2021	6.780	6.920	6.550	6.810	195,100	+0.03(+0.44%)
Apr 08, 2021	6.790	6.930	6.521	6.780	116,942	+0.08(+1.19%)
Apr 07, 2021	6.590	6.900	6.500	6.700	88,857	+0.10(+1.52%)
Apr 06, 2021	6.530	6.710	6.520	6.600	50,030	+0.06(+0.92%)
Apr 05, 2021	6.490	6.650	6.320	6.540	163,887	+0.05(+0.77%)
Apr 01, 2021	6.610	6.793	6.340	6.490	252,600	-0.10(-1.52%)
Mar 31, 2021	6.390	7.070	6.380	6.590	734,284	+0.22(+3.45%)
Mar 30, 2021	5.940	6.480	5.690	6.370	284,897	+0.71(+12.54%)
Mar 29, 2021	5.850	5.980	5.615	5.660	104,338	-0.22(-3.74%)
Mar 26, 2021	6.150	6.300	5.800	5.880	158,400	-0.26(-4.23%)
Mar 25, 2021	5.840	6.280	5.800	6.140	177,738	-0.02(-0.32%)
Mar 24, 2021	6.900	6.940	6.160	6.160	288,992	-0.65(-9.54%)
Mar 23, 2021	7.230	7.300	6.600	6.810	258,106	-0.45(-6.20%)
Mar 22, 2021	7.390	7.440	7.120	7.260	226,186	+0.08(+1.11%)
Mar 19, 2021	7.230	7.550	7.160	7.180	265,300	-0.16(-2.18%)
Mar 18, 2021	7.580	7.900	7.200	7.340	522,543	-0.24(-3.17%)
Mar 17, 2021	7.250	7.780	7.120	7.580	433,363	+0.20(+2.71%)
Mar 16, 2021	7.740	7.740	7.200	7.380	259,581	-0.17(-2.25%)
Mar 15, 2021	7.720	8.000	7.290	7.550	668,445	-0.57(-7.02%)
Mar 12, 2021	7.450	8.210	7.110	8.120	1,390,600	-0.33(-3.91%)
Mar 11, 2021	10.43	12.48	8.000	8.450	16,920,096	+1.26(+17.52%)
Mar 10, 2021	7.140	7.800	7.000	7.190	740,501	+0.30(+4.35%)
Mar 09, 2021	7.060	7.230	6.701	6.890	102,803	-0.12(-1.71%)
Mar 08, 2021	7.385	7.385	6.732	7.010	131,441	+0.18(+2.64%)
Mar 05, 2021	7.000	7.295	5.910	6.830	258,100	-0.17(-2.43%)
Mar 04, 2021	7.810	7.810	6.439	7.000	226,194	-0.92(-11.62%)
Mar 03, 2021	8.730	8.850	7.710	7.920	498,140	-0.27(-3.30%)
Mar 02, 2021	8.120	8.350	7.910	8.190	206,585	+0.29(+3.67%)
Mar 01, 2021	8.180	8.980	7.820	7.900	1,070,692	-0.10(-1.25%)
Feb 26, 2021	7.390	8.150	7.000	8.000	744,200	+0.64(+8.70%)
Feb 25, 2021	7.210	7.700	6.860	7.360	287,295	-0.29(-3.79%)
Feb 24, 2021	6.460	7.800	6.240	7.650	925,754	+1.22(+18.97%)
Feb 23, 2021	6.230	6.590	6.020	6.430	119,414	-0.37(-5.44%)
Feb 22, 2021	6.570	7.000	6.190	6.800	234,133	+0.64(+10.39%)
Feb 19, 2021	7.000	7.100	6.010	6.160	242,900	-0.69(-10.07%)
Feb 18, 2021	7.200	7.400	6.850	6.850	152,894	-0.05(-0.72%)
Feb 17, 2021	7.280	7.480	6.550	6.900	397,237	-0.61(-8.12%)
Feb 16, 2021	7.710	7.900	7.480	7.510	267,846	+0.10(+1.35%)

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