Stockscreener 앱 받기
0.596
7.81%
0.0432
시장 영업 전:
.56
-0.036
-6.04%
Longeveron Inc 주식 (LGVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.625 | $0.57 | $0.055 | 996,818.0 | +7.81% |
| 2025-12-16 | $0.5699 | $0.5333 | $0.0366 | 418,395.0 | +0.45% |
| 2025-12-15 | $0.61 | $0.55 | $0.06 | 688,179.0 | -9.61% |
| 2025-12-12 | $0.6269 | $0.5902 | $0.0367 | 301,389.0 | -2.90% |
| 2025-12-11 | $0.6285 | $0.60 | $0.0285 | 142,878.0 | -0.03% |
| 2025-12-10 | $0.645 | $0.6068 | $0.0382 | 170,087.0 | -3.51% |
| 2025-12-09 | $0.65 | $0.58 | $0.07 | 370,438.0 | +9.63% |
| 2025-12-08 | $0.64 | $0.585 | $0.055 | 500,526.0 | -3.59% |
| 2025-12-05 | $0.64 | $0.61 | $0.03 | 352,951.0 | -3.48% |
| 2025-12-04 | $0.64 | $0.6241 | $0.0159 | 226,713.0 | +0.11% |
| 2025-12-03 | $0.6549 | $0.6203 | $0.0346 | 425,513.0 | -1.16% |
| 2025-12-02 | $0.6876 | $0.6101 | $0.0775 | 1,013,340.0 | +2.22% |
| 2025-12-01 | $0.6869 | $0.623 | $0.0639 | 585,061.0 | -5.08% |
| 2025-11-28 | $0.6876 | $0.6524 | $0.0352 | 507,207.0 | +2.50% |
| 2025-11-26 | $0.67 | $0.6124 | $0.0576 | 708,653.0 | +7.02% |
| 2025-11-25 | $0.6462 | $0.6046 | $0.0416 | 203,145.0 | -3.22% |
| 2025-11-24 | $0.63 | $0.61 | $0.02 | 369,982.0 | +4.18% |
| 2025-11-21 | $0.63 | $0.5906 | $0.0394 | 487,724.0 | -0.56% |
| 2025-11-20 | $0.669 | $0.6011 | $0.0679 | 311,235.0 | -1.82% |
| 2025-11-19 | $0.67 | $0.6102 | $0.0598 | 533,909.0 | -3.97% |
| 2025-11-18 | $0.6537 | $0.635 | $0.0187 | 259,867.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.6876 | $0.5333 | $0.1543 | 7,189,106.0 | -10.20% |
| 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% |
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% |
0.18%
0.62%
자본화:
|
볼륨(24시간):