Longeveron Inc. (LGVN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.3100 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 204,300 |
| 16 may 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 352,100 |
| 15 may 2024 | 1.4200 | 1.4900 | 1.2900 | 1.3400 | 1.3400 | 498,300 |
| 14 may 2024 | 1.2800 | 1.5800 | 1.2800 | 1.3900 | 1.3900 | 714,500 |
| 13 may 2024 | 1.4500 | 1.4800 | 1.2400 | 1.3000 | 1.3000 | 492,200 |
| 10 may 2024 | 1.5900 | 1.5900 | 1.4300 | 1.4550 | 1.4550 | 300,400 |
| 09 may 2024 | 1.6700 | 1.6790 | 1.5150 | 1.5400 | 1.5400 | 345,600 |
| 08 may 2024 | 1.7100 | 1.7100 | 1.6000 | 1.6600 | 1.6600 | 231,300 |
| 07 may 2024 | 1.6700 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 355,800 |
| 06 may 2024 | 1.7700 | 1.7710 | 1.6600 | 1.6800 | 1.6800 | 289,000 |
| 03 may 2024 | 1.8100 | 1.8800 | 1.7300 | 1.7500 | 1.7500 | 395,500 |
| 02 may 2024 | 1.7800 | 2.0800 | 1.7000 | 1.8100 | 1.8100 | 1,699,600 |
| 01 may 2024 | 1.7400 | 1.8200 | 1.6900 | 1.7400 | 1.7400 | 144,000 |
| 30 abr 2024 | 1.6700 | 1.8000 | 1.6400 | 1.7100 | 1.7100 | 206,500 |
| 29 abr 2024 | 1.7500 | 1.7500 | 1.6000 | 1.6900 | 1.6900 | 166,800 |
| 26 abr 2024 | 1.6700 | 1.7900 | 1.6200 | 1.7500 | 1.7500 | 373,400 |
| 25 abr 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6700 | 1.6700 | 322,100 |
| 24 abr 2024 | 1.8300 | 1.8300 | 1.6800 | 1.7200 | 1.7200 | 323,800 |
| 23 abr 2024 | 1.9100 | 1.9200 | 1.7600 | 1.8200 | 1.8200 | 275,900 |
| 22 abr 2024 | 1.9800 | 2.0600 | 1.8100 | 1.8700 | 1.8700 | 485,000 |
| 19 abr 2024 | 1.9200 | 2.1000 | 1.9000 | 1.9200 | 1.9200 | 456,600 |
| 18 abr 2024 | 2.0900 | 2.2900 | 1.9300 | 2.0100 | 2.0100 | 1,000,900 |
| 17 abr 2024 | 2.5300 | 2.6780 | 1.9300 | 2.0900 | 2.0900 | 3,380,400 |
| 16 abr 2024 | 2.9700 | 4.2500 | 2.6000 | 3.5300 | 3.5300 | 9,547,600 |
| 15 abr 2024 | 2.3900 | 3.4100 | 2.1500 | 2.9300 | 2.9300 | 57,100,100 |
| 12 abr 2024 | 2.1800 | 2.1800 | 1.6200 | 1.6900 | 1.6900 | 494,000 |
| 11 abr 2024 | 2.1700 | 2.2460 | 2.0100 | 2.0200 | 2.0200 | 296,200 |
| 10 abr 2024 | 2.0100 | 2.3200 | 2.0000 | 2.2500 | 2.2500 | 421,600 |
| 09 abr 2024 | 2.0100 | 2.1750 | 1.9100 | 2.1400 | 2.1400 | 1,361,700 |
| 08 abr 2024 | 3.7400 | 5.4700 | 2.0300 | 2.1500 | 2.1500 | 50,509,400 |
| 05 abr 2024 | 2.0600 | 2.2500 | 1.8300 | 2.2000 | 2.2000 | 2,461,500 |
| 04 abr 2024 | 2.4800 | 2.5700 | 2.0200 | 2.0300 | 2.0300 | 272,700 |
| 03 abr 2024 | 2.7900 | 2.7900 | 2.4000 | 2.5000 | 2.5000 | 99,400 |
| 02 abr 2024 | 2.8700 | 2.9920 | 2.7000 | 2.7500 | 2.7500 | 35,900 |
| 01 abr 2024 | 3.1600 | 3.2500 | 2.8150 | 2.8500 | 2.8500 | 105,100 |
| 28 mar 2024 | 3.6400 | 3.6400 | 3.2000 | 3.2500 | 3.2500 | 154,000 |
| 27 mar 2024 | 2.9200 | 3.6000 | 2.9200 | 3.1100 | 3.1100 | 124,200 |
| 27 mar 2024 | 1:10 División de acciones | |||||
| 26 mar 2024 | 3.9500 | 4.1800 | 3.3100 | 3.4400 | 3.4400 | 62,700 |
| 25 mar 2024 | 4.0000 | 4.3000 | 3.8000 | 4.0300 | 4.0300 | 30,530 |
| 22 mar 2024 | 4.0400 | 4.0500 | 3.6500 | 3.8200 | 3.8200 | 12,050 |
| 21 mar 2024 | 3.6800 | 4.0700 | 3.6000 | 3.9000 | 3.9000 | 18,710 |
| 20 mar 2024 | 4.2400 | 4.4000 | 3.5000 | 3.6100 | 3.6100 | 43,840 |
| 19 mar 2024 | 4.4400 | 4.5900 | 4.4000 | 4.5200 | 4.5200 | 17,520 |
| 18 mar 2024 | 4.7400 | 4.8600 | 4.4000 | 4.4100 | 4.4100 | 9,810 |
| 15 mar 2024 | 4.6600 | 4.7600 | 4.5000 | 4.5000 | 4.5000 | 6,060 |
| 14 mar 2024 | 4.7800 | 4.7800 | 4.6000 | 4.6000 | 4.6000 | 7,110 |
| 13 mar 2024 | 4.6500 | 5.0500 | 4.6500 | 4.7100 | 4.7100 | 8,940 |
| 12 mar 2024 | 5.2700 | 5.2900 | 4.5700 | 4.8000 | 4.8000 | 23,020 |
| 11 mar 2024 | 5.2000 | 5.3500 | 5.1000 | 5.1300 | 5.1300 | 8,190 |
| 08 mar 2024 | 5.2000 | 5.3000 | 5.1500 | 5.2000 | 5.2000 | 6,510 |
| 07 mar 2024 | 5.3000 | 5.3800 | 5.1100 | 5.1500 | 5.1500 | 7,560 |
| 06 mar 2024 | 5.0900 | 5.5000 | 5.0800 | 5.3000 | 5.3000 | 19,100 |
| 05 mar 2024 | 5.3000 | 5.3000 | 5.1200 | 5.2700 | 5.2700 | 4,750 |
| 04 mar 2024 | 5.4000 | 5.5000 | 5.0800 | 5.1100 | 5.1100 | 7,680 |
| 01 mar 2024 | 5.5200 | 5.5200 | 5.2500 | 5.4000 | 5.4000 | 12,430 |
| 29 feb 2024 | 5.3000 | 5.6000 | 5.2100 | 5.3400 | 5.3400 | 11,940 |
| 28 feb 2024 | 5.7900 | 5.7900 | 5.3200 | 5.4400 | 5.4400 | 27,780 |
| 27 feb 2024 | 5.4000 | 5.8600 | 5.3100 | 5.7900 | 5.7900 | 39,510 |
| 26 feb 2024 | 5.2000 | 5.4000 | 5.1800 | 5.4000 | 5.4000 | 14,240 |
| 23 feb 2024 | 5.3300 | 5.3300 | 5.1000 | 5.1800 | 5.1800 | 10,330 |
| 22 feb 2024 | 5.0100 | 5.3000 | 5.0100 | 5.1300 | 5.1300 | 13,600 |
| 21 feb 2024 | 5.3700 | 5.5500 | 5.1300 | 5.2900 | 5.2900 | 12,760 |
| 20 feb 2024 | 5.3000 | 5.4900 | 5.1300 | 5.2500 | 5.2500 | 19,260 |
| 16 feb 2024 | 5.1600 | 5.3800 | 5.1600 | 5.3000 | 5.3000 | 12,530 |
| 15 feb 2024 | 5.4100 | 5.4100 | 5.1500 | 5.3100 | 5.3100 | 11,550 |
| 14 feb 2024 | 5.2000 | 5.4000 | 5.0000 | 5.4000 | 5.4000 | 8,420 |
| 13 feb 2024 | 5.3000 | 5.4000 | 4.9900 | 5.2100 | 5.2100 | 23,910 |
| 12 feb 2024 | 5.4000 | 5.6000 | 5.2800 | 5.5500 | 5.5500 | 20,460 |
| 09 feb 2024 | 5.1000 | 5.3800 | 5.1000 | 5.2600 | 5.2600 | 5,190 |
| 08 feb 2024 | 5.2100 | 5.3700 | 4.9100 | 5.1600 | 5.1600 | 14,980 |
| 07 feb 2024 | 5.1400 | 5.3900 | 5.0500 | 5.2100 | 5.2100 | 12,960 |
| 06 feb 2024 | 5.3000 | 5.5100 | 5.1000 | 5.3000 | 5.3000 | 11,680 |
| 05 feb 2024 | 5.6400 | 5.8000 | 5.2500 | 5.3300 | 5.3300 | 19,550 |
| 02 feb 2024 | 5.3500 | 5.7000 | 5.1000 | 5.5800 | 5.5800 | 53,920 |
| 01 feb 2024 | 5.4600 | 5.4600 | 4.7300 | 5.1100 | 5.1100 | 34,010 |
| 31 ene 2024 | 5.4300 | 5.5900 | 5.0000 | 5.3900 | 5.3900 | 83,090 |
| 30 ene 2024 | 5.8000 | 6.0400 | 4.1800 | 5.3800 | 5.3800 | 222,030 |
| 29 ene 2024 | 7.5000 | 7.9100 | 6.5000 | 6.7100 | 6.7100 | 504,110 |
| 26 ene 2024 | 8.0000 | 8.1500 | 7.5000 | 8.0000 | 8.0000 | 7,230 |
| 25 ene 2024 | 8.2000 | 8.7400 | 7.6000 | 8.1700 | 8.1700 | 9,960 |
| 24 ene 2024 | 8.9000 | 8.9300 | 8.1900 | 8.2000 | 8.2000 | 9,320 |
| 23 ene 2024 | 8.8700 | 9.0000 | 8.2000 | 8.6100 | 8.6100 | 12,290 |
| 22 ene 2024 | 9.1400 | 9.5500 | 8.2400 | 8.7700 | 8.7700 | 21,340 |
| 19 ene 2024 | 10.1000 | 10.3000 | 9.3600 | 9.5000 | 9.5000 | 15,390 |
| 18 ene 2024 | 10.9000 | 11.0000 | 9.5000 | 10.2000 | 10.2000 | 9,070 |
| 17 ene 2024 | 10.3000 | 11.0000 | 10.0000 | 10.3000 | 10.3000 | 8,840 |
| 16 ene 2024 | 11.2000 | 11.3000 | 10.0000 | 10.4000 | 10.4000 | 14,260 |
| 12 ene 2024 | 12.6000 | 12.7000 | 11.3000 | 11.5000 | 11.5000 | 9,070 |
| 11 ene 2024 | 12.8000 | 12.8000 | 11.4000 | 11.7000 | 11.7000 | 9,790 |
| 10 ene 2024 | 13.1000 | 13.1600 | 12.2000 | 12.8000 | 12.8000 | 6,670 |
| 09 ene 2024 | 13.0000 | 13.4000 | 12.0000 | 12.6000 | 12.6000 | 10,530 |
| 08 ene 2024 | 13.5000 | 13.5000 | 12.0000 | 12.9000 | 12.9000 | 12,170 |
| 05 ene 2024 | 13.4000 | 13.4100 | 12.7000 | 12.9000 | 12.9000 | 6,760 |
| 04 ene 2024 | 12.8000 | 13.5000 | 12.6000 | 13.4000 | 13.4000 | 12,690 |
| 03 ene 2024 | 13.2000 | 13.6200 | 12.5000 | 12.9000 | 12.9000 | 12,600 |
| 02 ene 2024 | 14.3000 | 14.3000 | 12.5000 | 13.2000 | 13.2000 | 15,720 |
| 29 dic 2023 | 14.0000 | 14.0000 | 13.5000 | 13.6000 | 13.6000 | 9,130 |
| 28 dic 2023 | 13.9000 | 14.5000 | 13.4000 | 13.9000 | 13.9000 | 12,430 |
| 27 dic 2023 | 14.5000 | 14.8000 | 13.6000 | 13.9000 | 13.9000 | 18,440 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.