Premium
Longeveron Inc (LGVN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.35135135135 | 1.48 | 1.67 | 1.23 | 1246417 | 1.46325201 | CS |
| 4 | -0.03 | -1.96078431373 | 1.53 | 1.71 | 1.23 | 434924 | 1.48795386 | CS |
| 12 | -0.43 | -22.2797927461 | 1.93 | 2.24 | 1.23 | 318428 | 1.63013697 | CS |
| 26 | -0.63 | -29.5774647887 | 2.13 | 2.44 | 1.23 | 409304 | 1.90891168 | CS |
| 52 | -3.588 | -70.5188679245 | 5.088 | 6.39 | 0.7707 | 3467330 | 2.93446842 | CS |
| 156 | -58.4 | -97.4958263773 | 59.9 | 167.7 | 0.7707 | 1696663 | 37.49280959 | CS |
| 260 | -13.3 | -89.8648648649 | 14.8 | 450 | 0.7707 | 1949714 | 92.28334912 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 1.44 | 0.04 | 2.86 | 1.34 | 1.51 | 1.34 | 237795 |
| 1741217700 | 1.4 | 0.07 | 5.26 | 1.325 | 1.43 | 1.32 | 127224 |
| 1741131300 | 1.33 | -0.05 | -3.62 | 1.2899 | 1.3799999 | 1.23 | 332243 |
| 1741044900 | 1.3799999 | -0.14 | -9.21 | 1.6 | 1.67 | 1.33 | 1971751 |
| 1740785700 | 1.52 | -0.01 | -0.65 | 1.49 | 1.56 | 1.45 | 3722879 |
| 1740699300 | 1.53 | 0.02 | 1.32 | 1.48 | 1.58 | 1.48 | 77988 |
| 1740612900 | 1.51 | 0.03 | 2.03 | 1.5049999 | 1.525 | 1.46 | 63921 |
| 1740526500 | 1.48 | -0.03 | -1.99 | 1.54 | 1.5624 | 1.45 | 140431 |
| 1740440100 | 1.51 | -0.05 | -3.21 | 1.56 | 1.61 | 1.48 | 127215 |
| 1740180900 | 1.56 | -0.08 | -4.88 | 1.6299999 | 1.6599 | 1.53 | 102441 |
| 1740094500 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.71 | 1.6 | 112498 |
| 1740008100 | 1.66 | 0.08 | 5.06 | 1.61 | 1.68 | 1.58 | 95589 |
| 1739921700 | 1.58 | -0.09 | -5.39 | 1.6299999 | 1.65 | 1.53 | 439992 |
| 1739576100 | 1.67 | 0.12 | 7.74 | 1.6 | 1.71 | 1.6 | 179735 |
| 1739489700 | 1.55 | -0.02 | -1.27 | 1.6 | 1.6 | 1.51 | 107873 |
| 1739403300 | 1.57 | 0.11 | 7.53 | 1.44 | 1.62 | 1.439 | 168215 |
| 1739316900 | 1.46 | -0.02 | -1.35 | 1.48 | 1.48 | 1.43 | 97767 |
| 1739230500 | 1.48 | -0.04 | -2.63 | 1.51 | 1.53 | 1.45 | 150709 |
| 1738971300 | 1.52 | -0.09 | -5.59 | 1.635 | 1.707 | 1.48 | 108655 |
| 1738884900 | 1.61 | 0.06 | 3.87 | 1.53 | 1.61 | 1.51 | 136438 |
| 1738798500 | 1.55 | 0.05 | 3.33 | 1.52 | 1.575 | 1.4702 | 147224 |
| 1738712100 | 1.5 | 0.03 | 2.04 | 1.45 | 1.54 | 1.45 | 112314 |
| 1738625700 | 1.47 | -0.07 | -4.55 | 1.45 | 1.47 | 1.3799999 | 231084 |
| 1738366500 | 1.54 | -0.06 | -3.75 | 1.62 | 1.65 | 1.52 | 208113 |
| 1738280100 | 1.6 | 0.06 | 3.90 | 1.54 | 1.62 | 1.54 | 77615 |
| 1738193700 | 1.54 | -0.06 | -3.75 | 1.58 | 1.599 | 1.52 | 121242 |
| 1738107300 | 1.6 | 0.01 | 0.63 | 1.6 | 1.61 | 1.56 | 136342 |
| 1738020900 | 1.59 | -0.09 | -5.36 | 1.7 | 1.74 | 1.575 | 276088 |
| 1737761700 | 1.68 | -0.04 | -2.33 | 1.66 | 1.72 | 1.66 | 75497 |
| 1737675300 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737588900 | 1.72 | -0.05 | -2.82 | 1.82 | 1.83 | 1.715 | 148679 |
| 1737502500 | 1.77 | 0.07 | 4.12 | 1.7467 | 1.81 | 1.68 | 201145 |
| 1737156900 | 1.7 | -0.06 | -3.41 | 1.75 | 1.7963 | 1.65 | 173875 |
| 1737070500 | 1.76 | 0.01 | 0.57 | 1.73 | 1.78 | 1.67 | 167435 |
| 1736984100 | 1.75 | -0.06 | -3.31 | 1.78 | 1.7899 | 1.71 | 285720 |
| 1736897700 | 1.81 | 0.04 | 2.26 | 1.77 | 1.89 | 1.77 | 259529 |
| 1736811300 | 1.77 | -0.02 | -1.12 | 1.79 | 1.8 | 1.72 | 162473 |
| 1736552100 | 1.79 | -0.02 | -1.10 | 1.84 | 1.84 | 1.76 | 156745 |
| 1736379300 | 1.81 | -0.09 | -4.74 | 1.8507 | 1.88 | 1.75 | 283155 |
| 1736292900 | 1.9 | -0.09 | -4.52 | 2.012 | 2.0299999 | 1.87 | 213601 |
| 1736206500 | 1.99 | 0.08 | 4.19 | 1.98 | 2.24 | 1.93 | 1150616 |
| 1735947300 | 1.91 | 0.12 | 6.70 | 1.77 | 1.93 | 1.76 | 323559 |
| 1735860900 | 1.79 | 0.06 | 3.47 | 1.75 | 1.81 | 1.7 | 230224 |
| 1735688100 | 1.73 | -0.04 | -2.26 | 1.78 | 1.85 | 1.69 | 304119 |
| 1735601700 | 1.77 | 0.02 | 1.14 | 1.7 | 1.82 | 1.6693 | 207194 |
| 1735342500 | 1.75 | -0.09 | -4.89 | 1.7918 | 1.84 | 1.7 | 281331 |
| 1735256100 | 1.84 | 0.08 | 4.55 | 1.74 | 1.85 | 1.72 | 242408 |
| 1735077840 | 1.76 | -0.01 | -0.56 | 1.8 | 1.8 | 1.66 | 214958 |
| 1734996900 | 1.77 | 0.12 | 7.27 | 1.667 | 1.825 | 1.66 | 391628 |
| 1734737700 | 1.65 | 0.05 | 3.12 | 1.59 | 1.72 | 1.59 | 292438 |
| 1734651300 | 1.6 | -0.05 | -3.03 | 1.66 | 1.68 | 1.59 | 335827 |
| 1734564900 | 1.65 | -0.13 | -7.30 | 1.78 | 1.8 | 1.65 | 501607 |
| 1734478500 | 1.78 | -0.04 | -2.20 | 1.8 | 1.835 | 1.75 | 335734 |
| 1734392100 | 1.82 | -0.03 | -1.62 | 1.8604 | 1.8899 | 1.82 | 247732 |
| 1734132900 | 1.85 | -0.01 | -0.54 | 1.8691 | 1.8767 | 1.8 | 173718 |
| 1734046500 | 1.86 | -0.1 | -5.10 | 1.93 | 1.94 | 1.85 | 260580 |
| 1733960100 | 1.96 | 0 | 0.00 | 1.98 | 1.99 | 1.9 | 205862 |
| 1733873700 | 1.96 | -0.11 | -5.31 | 2.08 | 2.08 | 1.95 | 203824 |
| 1733787300 | 2.07 | -0.01 | -0.48 | 2.07 | 2.12 | 2.0099999 | 304565 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
