Stockscreener 앱 받기
0.7481
8.31%
-0.0678
시장 영업 전:
.75
0.0019
+0.25%
Longeveron Inc 주식 (LGVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $0.82 | $0.72 | $0.10 | 775,272.0 | -8.31% |
| 2025-09-03 | $0.8301 | $0.8025 | $0.0276 | 165,617.0 | -0.73% |
| 2025-09-02 | $0.835 | $0.8001 | $0.0349 | 238,034.0 | -0.75% |
| 2025-08-29 | $0.866 | $0.82 | $0.046 | 395,346.0 | -0.22% |
| 2025-08-28 | $0.85 | $0.809 | $0.041 | 545,415.0 | +1.02% |
| 2025-08-27 | $0.84 | $0.8007 | $0.0393 | 309,432.0 | +0.43% |
| 2025-08-26 | $0.84 | $0.78 | $0.06 | 471,286.0 | +4.97% |
| 2025-08-25 | $0.8015 | $0.765 | $0.0365 | 417,571.0 | -2.56% |
| 2025-08-22 | $0.82 | $0.79 | $0.03 | 546,221.0 | -0.03% |
| 2025-08-21 | $0.8107 | $0.78 | $0.0307 | 324,195.0 | +0.00% |
| 2025-08-20 | $0.8465 | $0.78 | $0.0665 | 372,588.0 | -3.36% |
| 2025-08-19 | $0.8693 | $0.80 | $0.0693 | 960,613.0 | +2.32% |
| 2025-08-18 | $0.8125 | $0.725 | $0.0875 | 1,021,066.0 | +6.45% |
| 2025-08-15 | $0.78 | $0.74 | $0.04 | 674,776.0 | +0.64% |
| 2025-08-14 | $0.86 | $0.74 | $0.12 | 1,949,103.0 | -12.19% |
| 2025-08-13 | $0.94 | $0.69 | $0.25 | 19,239,850.0 | +26.38% |
| 2025-08-12 | $0.7059 | $0.6725 | $0.0334 | 645,364.0 | -2.13% |
| 2025-08-11 | $0.7087 | $0.66 | $0.0487 | 2,176,312.0 | +2.57% |
| 2025-08-08 | $1.27 | $0.633 | $0.637 | 8,368,726.0 | -46.62% |
| 2025-08-07 | $1.52 | $1.26 | $0.26 | 497,525.0 | -15.05% |
| 2025-08-06 | $1.58 | $1.45 | $0.1299 | 220,179.0 | -3.55% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.835 | $0.72 | $0.115 | 1,954,195.0 | -9.66% |
| 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% |
1.75%
1.11%
자본화:
|
볼륨(24시간):