Stockscreener 앱 받기
1.23
4.24%
0.05
시간 외 거래:
1.22
-0.01
-0.81%
Longeveron Inc 주식 (LGVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $1.25 | $1.18 | $0.067 | 90,786.0 | +4.24% |
| 2025-06-05 | $1.24 | $1.17 | $0.0699 | 67,086.0 | -0.84% |
| 2025-06-04 | $1.25 | $1.14 | $0.11 | 181,463.0 | +0.85% |
| 2025-06-03 | $1.25 | $1.14 | $0.11 | 236,922.0 | -5.60% |
| 2025-06-02 | $1.29 | $1.21 | $0.08 | 92,933.0 | +0.81% |
| 2025-05-30 | $1.30 | $1.24 | $0.065 | 97,800.0 | -5.34% |
| 2025-05-29 | $1.37 | $1.28 | $0.09 | 61,728.0 | +2.75% |
| 2025-05-28 | $1.35 | $1.25 | $0.10 | 204,814.0 | -4.85% |
| 2025-05-27 | $1.38 | $1.32 | $0.055 | 89,867.0 | -0.74% |
| 2025-05-23 | $1.38 | $1.32 | $0.0574 | 51,077.0 | -1.82% |
| 2025-05-22 | $1.38 | $1.29 | $0.0896 | 101,335.0 | +3.38% |
| 2025-05-21 | $1.36 | $1.30 | $0.06 | 56,302.0 | -0.75% |
| 2025-05-20 | $1.43 | $1.26 | $0.17 | 192,449.0 | -4.29% |
| 2025-05-19 | $1.44 | $1.36 | $0.0764 | 84,348.0 | -1.41% |
| 2025-05-16 | $1.46 | $1.36 | $0.10 | 192,089.0 | +1.43% |
| 2025-05-15 | $1.40 | $1.34 | $0.06 | 74,220.0 | +3.70% |
| 2025-05-14 | $1.43 | $1.34 | $0.09 | 63,062.0 | -6.25% |
| 2025-05-13 | $1.52 | $1.39 | $0.13 | 116,602.0 | -2.04% |
| 2025-05-12 | $1.47 | $1.40 | $0.07 | 121,655.0 | +9.70% |
| 2025-05-09 | $1.45 | $1.30 | $0.1534 | 455,240.0 | -10.07% |
| 2025-05-08 | $1.52 | $1.40 | $0.1199 | 140,758.0 | +0.00% |
| 2025-05-07 | $1.52 | $1.42 | $0.10 | 89,881.0 | +2.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $1.29 | $1.14 | $0.15 | 759,976.0 | -0.81% |
| 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% |
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% |
1.21%
1.51%
자본화:
|
볼륨(24시간):