Stockscreener 앱 받기
0.8561
0.78%
-0.0067
시장 영업 전:
.88
0.0239
+2.79%
Longeveron Inc 주식 (LGVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.8799 | $0.8502 | $0.0297 | 220,186.0 | -0.78% |
| 2026-05-04 | $0.88 | $0.85 | $0.03 | 261,816.0 | +1.39% |
| 2026-05-01 | $0.88 | $0.85 | $0.03 | 205,441.0 | +0.07% |
| 2026-04-30 | $0.879 | $0.845 | $0.034 | 261,575.0 | -1.74% |
| 2026-04-29 | $0.8995 | $0.865 | $0.0345 | 127,713.0 | -2.10% |
| 2026-04-28 | $0.9399 | $0.8813 | $0.0586 | 190,183.0 | -1.77% |
| 2026-04-27 | $0.9398 | $0.8877 | $0.0521 | 297,966.0 | -4.26% |
| 2026-04-24 | $1.01 | $0.94 | $0.07 | 170,226.0 | -3.73% |
| 2026-04-23 | $1.03 | $0.925 | $0.105 | 541,298.0 | -5.20% |
| 2026-04-22 | $1.07 | $1.01 | $0.06 | 399,500.0 | +0.98% |
| 2026-04-21 | $1.06 | $0.99 | $0.07 | 781,227.0 | -1.92% |
| 2026-04-20 | $1.12 | $1.01 | $0.1099 | 1,112,100.0 | -5.45% |
| 2026-04-17 | $1.14 | $1.08 | $0.06 | 919,440.0 | +0.00% |
| 2026-04-16 | $1.12 | $1.06 | $0.058 | 993,630.0 | -1.79% |
| 2026-04-15 | $1.14 | $1.07 | $0.07 | 838,870.0 | +0.00% |
| 2026-04-14 | $1.17 | $1.08 | $0.09 | 789,359.0 | +0.00% |
| 2026-04-13 | $1.17 | $1.07 | $0.10 | 811,824.0 | -3.45% |
| 2026-04-10 | $1.18 | $1.08 | $0.095 | 787,091.0 | +4.50% |
| 2026-04-09 | $1.16 | $1.09 | $0.07 | 736,758.0 | -1.77% |
| 2026-04-08 | $1.22 | $1.07 | $0.1439 | 1,373,371.0 | -2.59% |
| 2026-04-07 | $1.23 | $1.07 | $0.164 | 2,142,095.0 | +5.45% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.88 | $0.85 | $0.03 | 907,629.0 | +0.67% |
| 2026-04 | $1.23 | $0.845 | $0.385 | 16,606,041.0 | -18.23% |
| 2026-03 | $1.22 | $0.475 | $0.745 | 318,971,238.0 | +92.09% |
| 2026-02 | $0.70 | $0.5007 | $0.1993 | 8,258,670.0 | -3.27% |
| 2026-01 | $0.6497 | $0.5062 | $0.1435 | 4,357,494.0 | +10.61% |
Longeveron Inc 주식 (LGVN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6876 | $0.5006 | $0.187 | 8,583,119.0 | -24.20% |
| 2025-11 | $0.8506 | $0.5906 | $0.26 | 8,178,352.0 | -20.40% |
| 2025-10 | $0.99 | $0.737 | $0.253 | 11,698,184.0 | +11.16% |
| 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% |
0.14%
0.48%
자본화:
|
볼륨(24시간):