Stockscreener 앱 받기
0.5342
1.29%
-0.007
시간 외 거래:
.54
0.0058
+1.09%
Longeveron Inc 주식 (LGVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.5638 | $0.521 | $0.0428 | 43,125.0 | -1.29% |
| 2026-02-11 | $0.5651 | $0.533 | $0.0321 | 105,626.0 | -2.49% |
| 2026-02-10 | $0.5572 | $0.5301 | $0.0271 | 67,827.0 | +2.76% |
| 2026-02-09 | $0.5519 | $0.505 | $0.0469 | 101,883.0 | +5.28% |
| 2026-02-06 | $0.531 | $0.5101 | $0.0209 | 81,001.0 | +0.39% |
| 2026-02-05 | $0.557 | $0.501 | $0.056 | 306,339.0 | -5.34% |
| 2026-02-04 | $0.55 | $0.525 | $0.025 | 168,751.0 | -2.30% |
| 2026-02-03 | $0.5651 | $0.5305 | $0.0346 | 117,628.0 | +3.08% |
| 2026-02-02 | $0.5619 | $0.5211 | $0.0408 | 245,894.0 | -4.23% |
| 2026-01-30 | $0.60 | $0.547 | $0.053 | 149,536.0 | -3.47% |
| 2026-01-29 | $0.6261 | $0.5577 | $0.0684 | 205,685.0 | -2.41% |
| 2026-01-28 | $0.60 | $0.5792 | $0.0208 | 111,193.0 | +2.52% |
| 2026-01-27 | $0.621 | $0.558 | $0.063 | 203,112.0 | -6.68% |
| 2026-01-26 | $0.6497 | $0.5778 | $0.0719 | 868,603.0 | +6.17% |
| 2026-01-23 | $0.5949 | $0.5525 | $0.0424 | 112,313.0 | +6.60% |
| 2026-01-22 | $0.5533 | $0.5402 | $0.0131 | 60,741.0 | +2.95% |
| 2026-01-21 | $0.56 | $0.5256 | $0.0344 | 64,691.0 | +0.38% |
| 2026-01-20 | $0.563 | $0.5285 | $0.0346 | 199,225.0 | -3.80% |
| 2026-01-16 | $0.58 | $0.5514 | $0.0286 | 75,911.0 | -2.13% |
| 2026-01-15 | $0.57 | $0.558 | $0.012 | 89,661.0 | +1.15% |
| 2026-01-14 | $0.565 | $0.541 | $0.024 | 107,733.0 | +1.71% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.5651 | $0.501 | $0.0641 | 1,281,199.0 | -4.56% |
| 2026-01 | $0.6497 | $0.5062 | $0.1435 | 4,357,494.0 | +10.61% |
Longeveron Inc 주식 (LGVN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6876 | $0.5006 | $0.187 | 8,583,119.0 | -24.20% |
| 2025-11 | $0.8506 | $0.5906 | $0.26 | 8,178,352.0 | -20.40% |
| 2025-10 | $0.99 | $0.737 | $0.253 | 11,698,184.0 | +11.16% |
| 2025-09 | $0.85 | $0.72 | $0.13 | 7,702,869.0 | -9.42% |
| 2025-08 | $1.75 | $0.633 | $1.12 | 39,687,856.0 | -48.88% |
| 2025-07 | $1.80 | $1.27 | $0.53 | 16,485,785.0 | +24.62% |
| 2025-06 | $1.47 | $1.14 | $0.33 | 2,916,259.0 | +4.84% |
| 2025-05 | $1.77 | $1.24 | $0.535 | 2,669,786.0 | -26.19% |
| 2025-04 | $1.83 | $1.20 | $0.6299 | 2,352,246.0 | +8.39% |
| 2025-03 | $1.92 | $1.32 | $0.5998 | 5,980,202.0 | +1.97% |
| 2025-02 | $1.85 | $1.38 | $0.47 | 6,038,961.0 | -1.30% |
| 2025-01 | $2.24 | $1.52 | $0.72 | 4,913,768.0 | -10.98% |
Longeveron Inc 주식 (LGVN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.15 | $1.59 | $0.56 | 6,178,516.0 | -13.66% |
| 2024-11 | $2.31 | $1.74 | $0.575 | 8,233,332.0 | -1.91% |
| 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% |
1.24%
0.19%
자본화:
|
볼륨(24시간):