Stockscreener 앱 받기
0.8466
0.72%
0.0126
Longeveron Inc 주식 (LGVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-16 | $0.89 | $0.8221 | $0.0679 | 427,992.0 | +1.51% |
| 2025-10-15 | $0.8351 | $0.799 | $0.0361 | 354,888.0 | +4.25% |
| 2025-10-14 | $0.8299 | $0.79 | $0.0399 | 420,768.0 | -0.01% |
| 2025-10-13 | $0.845 | $0.775 | $0.07 | 416,840.0 | -1.54% |
| 2025-10-10 | $0.89 | $0.7964 | $0.0936 | 664,620.0 | -8.17% |
| 2025-10-09 | $0.99 | $0.8618 | $0.1282 | 1,178,450.0 | -4.56% |
| 2025-10-08 | $0.94 | $0.81 | $0.13 | 2,133,103.0 | +14.61% |
| 2025-10-07 | $0.82 | $0.78 | $0.04 | 455,003.0 | +2.34% |
| 2025-10-06 | $0.80 | $0.7731 | $0.0269 | 173,899.0 | +0.28% |
| 2025-10-03 | $0.80 | $0.77 | $0.03 | 486,948.0 | +3.02% |
| 2025-10-02 | $0.77 | $0.75 | $0.02 | 183,072.0 | +3.07% |
| 2025-10-01 | $0.76 | $0.737 | $0.023 | 155,998.0 | -1.03% |
| 2025-09-30 | $0.778 | $0.7332 | $0.0448 | 382,239.0 | -2.61% |
| 2025-09-29 | $0.7954 | $0.7589 | $0.0365 | 306,973.0 | -3.59% |
| 2025-09-26 | $0.82 | $0.772 | $0.048 | 406,626.0 | +0.67% |
| 2025-09-25 | $0.80 | $0.77 | $0.03 | 215,979.0 | -0.30% |
| 2025-09-24 | $0.80 | $0.7851 | $0.0149 | 267,776.0 | +2.45% |
| 2025-09-23 | $0.7989 | $0.76 | $0.0389 | 351,496.0 | +0.96% |
| 2025-09-22 | $0.80 | $0.7612 | $0.0388 | 372,505.0 | -1.96% |
| 2025-09-19 | $0.8079 | $0.7531 | $0.0548 | 286,423.0 | +1.95% |
| 2025-09-18 | $0.79 | $0.7408 | $0.0492 | 251,018.0 | +2.53% |
| 2025-09-17 | $0.7715 | $0.745 | $0.0265 | 263,476.0 | +0.21% |
| 2025-09-16 | $0.7717 | $0.7408 | $0.0309 | 299,781.0 | -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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.99 | $0.737 | $0.253 | 7,051,581.0 | +12.86% |
| 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% |
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% |
3.22%
1.35%
자본화:
|
볼륨(24시간):