Stockscreener 앱 받기
1.87
1.08%
0.02
시간 외 거래:
1.83
-0.04
-2.14%
Longeveron Inc 주식 (LGVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.90 | $1.81 | $0.09 | 267,791.0 | +1.08% |
| 2024-11-20 | $1.90 | $1.78 | $0.1185 | 160,575.0 | +0.00% |
| 2024-11-19 | $1.92 | $1.74 | $0.185 | 700,105.0 | -4.15% |
| 2024-11-18 | $2.06 | $1.88 | $0.18 | 643,562.0 | -2.53% |
| 2024-11-15 | $2.08 | $1.85 | $0.23 | 380,975.0 | -4.81% |
| 2024-11-14 | $2.12 | $2.00 | $0.12 | 489,187.0 | -1.89% |
| 2024-11-13 | $2.25 | $2.06 | $0.19 | 706,439.0 | -7.83% |
| 2024-11-12 | $2.31 | $2.08 | $0.23 | 874,769.0 | +5.99% |
| 2024-11-11 | $2.22 | $2.09 | $0.13 | 354,529.0 | -1.36% |
| 2024-11-08 | $2.24 | $2.15 | $0.0899 | 279,536.0 | +0.00% |
| 2024-11-07 | $2.26 | $2.14 | $0.12 | 319,032.0 | +2.33% |
| 2024-11-06 | $2.27 | $2.13 | $0.135 | 284,075.0 | -4.44% |
| 2024-11-05 | $2.26 | $2.12 | $0.1378 | 348,705.0 | +4.17% |
| 2024-11-04 | $2.21 | $1.93 | $0.28 | 607,707.0 | +6.40% |
| 2024-11-01 | $2.12 | $2.03 | $0.09 | 372,891.0 | -2.87% |
| 2024-10-31 | $2.17 | $2.05 | $0.12 | 402,602.0 | -3.24% |
| 2024-10-30 | $2.21 | $2.06 | $0.15 | 541,593.0 | -1.37% |
| 2024-10-29 | $2.24 | $2.05 | $0.1899 | 965,370.0 | +0.46% |
| 2024-10-28 | $2.48 | $2.11 | $0.3743 | 4,751,871.0 | -1.36% |
| 2024-10-25 | $2.22 | $2.09 | $0.126 | 366,194.0 | +6.76% |
| 2024-10-24 | $2.19 | $2.04 | $0.15 | 510,952.0 | -6.76% |
| 2024-10-23 | $2.24 | $2.01 | $0.23 | 532,473.0 | +8.29% |
Longeveron Inc 주식 (LGVN) 연도별 가격 이력
이 심층 분석에서는 Longeveron Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LGVN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Longeveron Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Longeveron Inc 주식 (LGVN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.31 | $1.74 | $0.575 | 7,057,669.0 | -10.53% |
| 2024-10 | $2.48 | $1.76 | $0.7243 | 14,486,320.0 | +7.73% |
| 2024-09 | $2.24 | $1.92 | $0.32 | 9,204,906.0 | -4.90% |
| 2024-08 | $3.26 | $1.98 | $1.28 | 19,600,730.0 | -34.82% |
| 2024-07 | $6.40 | $1.46 | $4.94 | 258,791,615.0 | +94.41% |
| 2024-06 | $4.10 | $0.7707 | $3.33 | 390,412,556.0 | +46.36% |
| 2024-05 | $2.08 | $1.02 | $1.06 | 7,700,428.0 | -35.67% |
| 2024-04 | $5.47 | $1.60 | $3.87 | 128,129,772.0 | -47.38% |
| 2024-03 | $5.52 | $2.92 | $2.60 | 551,587.8 | -39.14% |
| 2024-02 | $5.86 | $4.73 | $1.13 | 370,107.1 | -0.93% |
| 2024-01 | $14.30 | $4.17 | $10.12 | 989,253.6 | -60.37% |
Longeveron Inc 주식 (LGVN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.90 | $11.50 | $12.40 | 852,166.3 | -30.61% |
| 2023-11 | $21.50 | $17.00 | $4.50 | 148,510.0 | -0.51% |
| 2023-10 | $26.70 | $15.00 | $11.70 | 1,449,683.3 | -15.81% |
| 2023-09 | $30.10 | $21.20 | $8.90 | 219,508.9 | -16.73% |
| 2023-08 | $35.60 | $22.64 | $12.96 | 502,700.5 | -15.11% |
| 2023-07 | $37.50 | $30.00 | $7.50 | 54,402.1 | -2.07% |
| 2023-06 | $40.00 | $29.90 | $10.10 | 94,948.1 | +14.19% |
| 2023-05 | $44.00 | $27.90 | $16.10 | 891,168.4 | +2.42% |
| 2023-04 | $29.50 | $25.20 | $4.30 | 32,974.0 | +8.24% |
| 2023-03 | $37.00 | $25.00 | $12.00 | 58,637.4 | -25.42% |
| 2023-02 | $42.10 | $34.00 | $8.10 | 52,753.2 | -11.39% |
| 2023-01 | $45.79 | $31.50 | $14.29 | 154,360.5 | +25.47% |
Longeveron Inc 주식 (LGVN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.40 | $28.00 | $13.40 | 151,872.0 | -17.01% |
| 2022-11 | $44.00 | $31.50 | $12.50 | 182,070.1 | +7.18% |
| 2022-10 | $40.30 | $32.50 | $7.80 | 140,455.9 | -2.16% |
| 2022-09 | $52.20 | $35.10 | $17.10 | 906,475.5 | -22.68% |
| 2022-08 | $70.50 | $46.58 | $23.92 | 968,077.7 | -23.19% |
| 2022-07 | $76.09 | $56.90 | $19.19 | 224,539.9 | +5.06% |
| 2022-06 | $87.94 | $56.70 | $31.24 | 220,362.1 | -27.42% |
| 2022-05 | $105.8 | $69.00 | $36.80 | 672,531.7 | -18.46% |
| 2022-04 | $167.7 | $87.70 | $80.00 | 16,011,943.5 | -27.39% |
| 2022-03 | $142.4 | $50.50 | $91.90 | 15,837,278.7 | +104.14% |
| 2022-02 | $85.14 | $58.00 | $27.14 | 584,613.8 | -9.50% |
| 2022-01 | $147.9 | $56.20 | $91.70 | 3,132,242.3 | -38.11% |
0.93%
3.55%
자본화:
|
볼륨(24시간):