LGVN | Longeveron-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Longeveron-A (LGVN)

NASDAQ

$7.14-$0.20 (-2.66%)

Price as of Sep 11, 2026 7:59 PM EDT

$22.3M
Market Cap
-6.93%
1-Year Change
Biotechnology
Industry

1 Month
+5.91%

Low Price$6.80

High Price$7.33
3 Months
-4.94%

Low Price$5.95

High Price$7.33
1 Year
-6.93%

Low Price$4.84

High Price$7.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	6.79	7.36	6.64	7.33	+10.39%	68,153
09/10/2026	6.52	6.80	6.50	6.64	+0.91%	59,565
09/09/2026	6.58	6.75	6.51	6.58	-1.05%	29,568
09/08/2026	6.78	6.90	6.56	6.65	-2.35%	50,130
09/04/2026	6.54	6.88	6.53	6.81	+3.50%	41,237
09/03/2026	6.82	7.04	6.55	6.58	-2.95%	43,963
09/02/2026	6.67	6.95	6.65	6.78	+0.44%	36,041
09/01/2026	6.86	7.05	6.61	6.75	-2.17%	32,521
08/31/2026	6.75	7.30	6.51	6.90	+2.68%	106,931
08/28/2026	6.80	7.25	6.55	6.72	-1.18%	79,776
08/27/2026	7.06	7.28	6.59	6.80	-3.31%	130,237
08/27/2026	1:10 Split
08/26/2026	6.86	7.40	6.76	7.03	+3.43%	665,989
08/25/2026	7.30	7.35	6.50	6.80	-18.84%	1,592,148
08/24/2026	8.50	8.70	8.05	8.38	-0.84%	939,584
08/21/2026	8.60	8.70	8.23	8.45	+2.02%	770,448
08/20/2026	8.40	8.90	8.18	8.28	+0.72%	618,691
08/19/2026	8.12	8.80	8.00	8.22	+4.46%	1,109,310
08/18/2026	8.00	8.30	7.66	7.87	-4.00%	504,922
08/17/2026	7.50	8.40	7.40	8.20	+10.83%	1,226,509
08/14/2026	7.02	7.55	7.00	7.40	+6.06%	298,765
08/13/2026	6.70	7.30	6.70	6.98	-6.60%	534,669
08/12/2026	7.15	7.90	7.05	7.47	+7.92%	922,858
08/12/2026	-$1.90 Earnings
08/11/2026	7.40	7.88	6.82	6.92	-6.00%	914,070
08/10/2026	7.70	7.98	7.21	7.36	-3.88%	521,824
08/07/2026	7.77	8.00	7.50	7.66	-0.97%	417,747
08/06/2026	7.56	7.90	7.50	7.74	+6.38%	220,576
08/05/2026	7.50	7.83	7.20	7.27	-2.02%	229,303
08/04/2026	7.50	8.00	7.35	7.42	+1.38%	777,957
08/03/2026	7.20	7.57	7.10	7.32	+4.35%	293,462
07/31/2026	7.00	7.68	6.85	7.02	+3.88%	650,162
07/30/2026	5.95	6.93	5.86	6.75	+13.50%	484,902
07/29/2026	6.07	6.10	5.90	5.95	-1.05%	175,355
07/28/2026	6.01	6.30	5.97	6.01	-1.56%	72,431
07/27/2026	5.75	6.20	5.75	6.11	+1.80%	174,828
07/24/2026	6.19	6.30	5.90	6.00	-1.19%	160,245
07/23/2026	6.34	6.58	6.02	6.07	-3.08%	111,010
07/22/2026	6.20	6.40	6.17	6.27	+2.44%	150,017
07/21/2026	6.03	6.20	6.00	6.12	+1.56%	82,888
07/20/2026	6.20	6.40	5.96	6.02	-3.18%	251,928
07/17/2026	6.13	6.27	5.95	6.22	+1.40%	202,176
07/16/2026	6.27	6.35	6.00	6.13	-3.45%	86,741
07/15/2026	6.28	6.50	6.21	6.35	+2.09%	138,916
07/14/2026	6.42	6.72	6.20	6.22	-1.38%	181,291
07/13/2026	6.86	7.00	6.30	6.31	-6.52%	448,994
07/10/2026	6.65	6.80	6.60	6.75	+3.77%	111,442
07/09/2026	6.50	6.79	6.22	6.51	+1.17%	199,308
07/08/2026	6.39	6.60	6.20	6.43	+1.71%	103,114
07/07/2026	6.50	6.71	6.30	6.32	-2.66%	85,877
07/06/2026	6.20	6.90	6.00	6.50	-5.94%	984,123
07/02/2026	7.21	7.50	6.80	6.91	-5.29%	363,378
07/01/2026	7.22	7.90	7.06	7.29	+3.71%	611,923
06/30/2026	7.35	7.50	6.87	7.03	-0.97%	388,237
06/29/2026	7.04	7.10	6.91	7.10	-0.78%	453,971
06/26/2026	7.29	7.50	7.00	7.16	-1.85%	304,021
06/25/2026	7.40	8.10	7.20	7.29	-1.49%	187,034
06/24/2026	8.20	8.20	7.40	7.40	-7.50%	260,988
06/23/2026	8.00	8.49	8.00	8.00	-0.05%	129,681
06/22/2026	8.40	8.48	8.00	8.00	-2.40%	394,032
06/18/2026	8.40	8.65	8.16	8.20	-2.37%	240,915
06/17/2026	7.75	8.50	7.63	8.40	+9.09%	312,002
06/16/2026	7.97	8.00	7.62	7.70	-2.53%	83,885
06/15/2026	8.20	8.20	7.80	7.90	+0.95%	162,774
06/12/2026	7.80	8.20	7.80	7.83	+1.49%	135,362
06/11/2026	7.61	8.00	7.54	7.71	+0.12%	228,438
06/10/2026	7.80	7.85	7.60	7.70	-0.32%	133,630
06/09/2026	7.51	7.83	7.41	7.73	+2.48%	120,136
06/08/2026	7.33	8.00	7.33	7.54	+3.29%	106,902
06/05/2026	8.00	8.00	7.20	7.30	-8.75%	306,373
06/04/2026	7.90	8.21	7.90	8.00	0.00%	175,193
06/03/2026	7.70	8.30	7.58	8.00	+5.26%	326,851
06/02/2026	7.90	7.90	7.49	7.60	-1.30%	209,636
06/01/2026	8.00	8.00	7.53	7.70	-0.28%	291,670
05/29/2026	8.05	8.18	7.60	7.72	-5.24%	181,573
05/28/2026	8.00	8.29	7.85	8.15	+2.52%	171,465
05/27/2026	8.40	8.40	7.80	7.95	-1.99%	341,346
05/26/2026	8.34	8.50	7.74	8.11	-1.12%	507,429
05/22/2026	7.20	8.50	7.09	8.20	+13.74%	377,683
05/21/2026	7.23	7.50	7.00	7.21	+2.07%	818,360
05/20/2026	6.73	7.50	6.70	7.07	+4.93%	608,048
05/19/2026	6.70	7.36	6.60	6.73	-0.41%	308,269
05/18/2026	6.60	6.76	6.50	6.76	+0.84%	393,194
05/15/2026	6.85	7.00	6.50	6.71	-4.57%	877,976
05/14/2026	7.55	7.74	6.85	7.03	-6.94%	861,953
05/13/2026	7.50	7.70	7.50	7.55	+0.65%	446,356
05/13/2026	-$1.90 Earnings
05/12/2026	8.50	8.63	7.50	7.50	-10.48%	572,790
05/11/2026	8.20	9.00	8.20	8.38	-0.86%	486,467
05/08/2026	8.70	8.84	8.40	8.45	-0.77%	466,811
05/07/2026	8.98	8.98	8.50	8.52	-2.54%	206,686
05/06/2026	8.60	8.93	8.50	8.74	+2.09%	403,025
05/05/2026	8.52	8.80	8.50	8.56	-0.78%	221,117
05/04/2026	8.80	8.80	8.50	8.63	+1.39%	263,848
05/01/2026	8.69	8.80	8.50	8.51	+0.07%	206,915
04/30/2026	8.79	8.79	8.45	8.50	-1.74%	269,657
04/29/2026	9.00	9.00	8.65	8.66	-2.10%	127,880
04/28/2026	9.40	9.40	8.81	8.84	-1.77%	190,630
04/27/2026	9.30	9.40	8.88	9.00	-4.26%	299,729
04/24/2026	10.10	10.10	9.40	9.40	-3.73%	171,343