2.21
10.50%
0.21
시간 외 거래:
2.17
-0.04
-1.81%
Longeveron Inc 주식 (LGVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-10-17 | $2.25 | $1.97 | $0.285 | 866,874.0 | +10.50% |
2024-10-16 | $2.00 | $1.93 | $0.07 | 438,619.0 | +3.09% |
2024-10-15 | $2.02 | $1.90 | $0.1121 | 440,728.0 | +0.00% |
2024-10-14 | $1.98 | $1.80 | $0.175 | 583,716.0 | +8.38% |
2024-10-11 | $1.83 | $1.76 | $0.07 | 270,074.0 | +0.56% |
2024-10-10 | $1.83 | $1.76 | $0.0698 | 254,393.0 | -3.26% |
2024-10-09 | $1.85 | $1.80 | $0.05 | 399,947.0 | +0.00% |
2024-10-08 | $1.88 | $1.79 | $0.084 | 207,792.0 | +1.10% |
2024-10-07 | $1.89 | $1.77 | $0.1191 | 300,466.0 | -1.62% |
2024-10-04 | $1.85 | $1.76 | $0.09 | 455,435.0 | +3.35% |
2024-10-03 | $1.85 | $1.77 | $0.08 | 384,100.0 | -1.10% |
2024-10-02 | $1.92 | $1.78 | $0.14 | 424,361.0 | -3.72% |
2024-10-01 | $1.94 | $1.83 | $0.11 | 448,983.0 | -3.09% |
2024-09-30 | $2.00 | $1.93 | $0.068 | 344,650.0 | -2.51% |
2024-09-27 | $2.05 | $1.97 | $0.08 | 380,897.0 | +1.02% |
2024-09-26 | $2.00 | $1.92 | $0.0771 | 417,895.0 | +1.03% |
2024-09-25 | $2.00 | $1.93 | $0.07 | 281,485.0 | -1.52% |
2024-09-24 | $2.02 | $1.92 | $0.10 | 359,119.0 | -1.00% |
2024-09-23 | $2.09 | $1.98 | $0.11 | 486,249.0 | -1.96% |
2024-09-20 | $2.13 | $2.02 | $0.11 | 561,632.0 | -0.97% |
2024-09-19 | $2.24 | $2.03 | $0.21 | 616,464.0 | +0.49% |
2024-09-18 | $2.09 | $1.98 | $0.11 | 457,700.0 | +1.99% |
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 |
---|---|---|---|---|---|
2024-10 | $2.25 | $1.76 | $0.495 | 6,342,362.0 | +13.92% |
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% |
자본화:
|
볼륨(24시간):