Stockscreener 앱 받기
1.1689
7.96%
-0.1011
Longeveron Inc 주식 (LGVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.27 | $1.16 | $0.11 | 767,399.0 | -7.97% |
| 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% |
| 2025-08-05 | $1.59 | $1.53 | $0.06 | 242,317.0 | -9.36% |
| 2025-08-04 | $1.75 | $1.61 | $0.142 | 190,568.0 | +4.59% |
| 2025-08-01 | $1.65 | $1.55 | $0.0999 | 119,403.0 | +0.93% |
| 2025-07-31 | $1.67 | $1.55 | $0.115 | 162,650.0 | +2.53% |
| 2025-07-30 | $1.63 | $1.54 | $0.09 | 104,355.0 | +1.28% |
| 2025-07-29 | $1.70 | $1.54 | $0.16 | 186,048.0 | -4.88% |
| 2025-07-28 | $1.71 | $1.64 | $0.07 | 155,356.0 | -1.80% |
| 2025-07-25 | $1.72 | $1.64 | $0.0836 | 114,352.0 | -1.18% |
| 2025-07-24 | $1.76 | $1.65 | $0.11 | 231,419.0 | -2.87% |
| 2025-07-23 | $1.76 | $1.69 | $0.0699 | 87,523.0 | +4.19% |
| 2025-07-22 | $1.70 | $1.58 | $0.1177 | 277,277.0 | -0.60% |
| 2025-07-21 | $1.80 | $1.56 | $0.24 | 1,768,197.0 | +10.53% |
| 2025-07-18 | $1.63 | $1.43 | $0.20 | 322,051.0 | -1.30% |
| 2025-07-17 | $1.56 | $1.44 | $0.12 | 191,896.0 | +5.48% |
| 2025-07-16 | $1.49 | $1.44 | $0.05 | 103,972.0 | -0.68% |
| 2025-07-15 | $1.52 | $1.41 | $0.11 | 266,942.0 | +3.52% |
| 2025-07-14 | $1.44 | $1.38 | $0.062 | 244,052.0 | +0.00% |
| 2025-07-11 | $1.55 | $1.36 | $0.1851 | 548,938.0 | -5.33% |
| 2025-07-10 | $1.57 | $1.42 | $0.1488 | 227,211.0 | +0.00% |
| 2025-07-09 | $1.72 | $1.49 | $0.2294 | 991,479.0 | -9.64% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.75 | $1.16 | $0.59 | 2,037,391.0 | -27.85% |
| 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% |
0.06%
1.57%
자본화:
|
볼륨(24시간):