Stockscreener 앱 받기
1.65
3.12%
0.05
Longeveron Inc 주식 (LGVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.72 | $1.59 | $0.13 | 293,492.0 | +3.12% |
| 2024-12-19 | $1.69 | $1.59 | $0.10 | 340,866.0 | -3.03% |
| 2024-12-18 | $1.80 | $1.65 | $0.15 | 491,274.0 | -7.30% |
| 2024-12-17 | $1.83 | $1.75 | $0.085 | 327,858.0 | -2.20% |
| 2024-12-16 | $1.89 | $1.82 | $0.0699 | 247,237.0 | -2.15% |
| 2024-12-13 | $1.90 | $1.80 | $0.10 | 179,679.0 | +0.00% |
| 2024-12-12 | $1.95 | $1.85 | $0.10 | 260,800.0 | -5.10% |
| 2024-12-11 | $1.99 | $1.90 | $0.09 | 203,854.0 | +0.00% |
| 2024-12-10 | $2.08 | $1.95 | $0.13 | 204,443.0 | -5.31% |
| 2024-12-09 | $2.12 | $2.01 | $0.11 | 329,495.0 | -0.48% |
| 2024-12-06 | $2.15 | $1.85 | $0.30 | 873,857.0 | +10.64% |
| 2024-12-05 | $2.00 | $1.76 | $0.2422 | 571,781.0 | -6.00% |
| 2024-12-04 | $2.04 | $1.97 | $0.07 | 187,955.0 | -0.50% |
| 2024-12-03 | $2.10 | $2.00 | $0.1001 | 130,495.0 | -2.43% |
| 2024-12-02 | $2.11 | $2.03 | $0.0808 | 185,558.0 | +0.49% |
| 2024-11-29 | $2.16 | $2.00 | $0.16 | 412,881.0 | -0.49% |
| 2024-11-27 | $2.09 | $1.98 | $0.1096 | 169,478.0 | +3.00% |
| 2024-11-26 | $2.06 | $1.91 | $0.155 | 246,870.0 | +2.04% |
| 2024-11-25 | $2.03 | $1.88 | $0.1492 | 417,606.0 | +3.70% |
| 2024-11-22 | $1.92 | $1.82 | $0.0931 | 196,619.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $2.15 | $1.59 | $0.56 | 5,122,136.0 | -19.51% |
| 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% |
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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):