Premium
Longeveron Inc (LGVN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -13.1868131868 | 1.82 | 1.83 | 1.55 | 159152 | 1.6331765 | CS |
| 4 | -0.21 | -11.7318435754 | 1.79 | 2.24 | 1.55 | 267767 | 1.82953063 | CS |
| 12 | -0.69 | -30.3964757709 | 2.27 | 2.31 | 1.55 | 333892 | 1.92810698 | CS |
| 26 | -2.49 | -61.1793611794 | 4.07 | 4.29 | 1.55 | 759756 | 2.60156021 | CS |
| 52 | -5.92 | -78.9333333333 | 7.5 | 7.9059 | 0.7707 | 3483769 | 2.99427797 | CS |
| 156 | -67.42 | -97.7101449275 | 69 | 167.7 | 0.7707 | 1698149 | 37.80479713 | CS |
| 260 | -13.22 | -89.3243243243 | 14.8 | 450 | 0.7707 | 1994070 | 92.45860717 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.71 | 1.81 | 1.68 | 202965 |
| 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 | 1.81 | 1.845 | 1.76 | 159191 |
| 1736379300 | 1.81 | -0.09 | -4.74 | 1.86 | 1.88 | 1.75 | 283947 |
| 1736292900 | 1.9 | -0.09 | -4.52 | 2 | 2.05 | 1.87 | 218100 |
| 1736206500 | 1.99 | 0.08 | 4.19 | 1.94 | 2.24 | 1.93 | 1167825 |
| 1735947300 | 1.91 | 0.12 | 6.70 | 1.81 | 1.93 | 1.76 | 334820 |
| 1735860900 | 1.79 | 0.06 | 3.47 | 1.79 | 1.81 | 1.7 | 231781 |
| 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 | 208051 |
| 1735342500 | 1.75 | -0.09 | -4.89 | 1.8 | 1.84 | 1.7 | 296988 |
| 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 | 1.6299999 | 1.825 | 1.6299999 | 401727 |
| 1734737700 | 1.65 | 0.05 | 3.12 | 1.59 | 1.72 | 1.59 | 294482 |
| 1734651300 | 1.6 | -0.05 | -3.03 | 1.65 | 1.69 | 1.59 | 341923 |
| 1734564900 | 1.65 | -0.13 | -7.30 | 1.78 | 1.8 | 1.65 | 501709 |
| 1734478500 | 1.78 | -0.04 | -2.20 | 1.8 | 1.835 | 1.75 | 338680 |
| 1734392100 | 1.82 | -0.03 | -1.62 | 1.87 | 1.8899 | 1.82 | 248527 |
| 1734132900 | 1.85 | -0.01 | -0.54 | 1.89 | 1.9 | 1.8 | 180330 |
| 1734046500 | 1.86 | -0.1 | -5.10 | 1.95 | 1.95 | 1.85 | 261025 |
| 1733960100 | 1.96 | 0 | 0.00 | 1.97 | 1.99 | 1.9 | 206099 |
| 1733873700 | 1.96 | -0.11 | -5.31 | 2.08 | 2.08 | 1.95 | 204459 |
| 1733787300 | 2.07 | -0.01 | -0.48 | 2.09 | 2.12 | 2.0099999 | 330495 |
| 1733528100 | 2.08 | 0.2 | 10.64 | 1.95 | 2.15 | 1.85 | 876124 |
| 1733441700 | 1.88 | -0.12 | -6.00 | 1.99 | 2.002169 | 1.76 | 590570 |
| 1733355300 | 2 | -0.01 | -0.50 | 2.04 | 2.04 | 1.97 | 311977 |
| 1733268900 | 2.0099999 | -0.05 | -2.43 | 2.08 | 2.1 | 1.9999 | 132121 |
| 1733182500 | 2.06 | 0.01 | 0.49 | 2.05 | 2.1107999 | 2.0299999 | 191085 |
| 1732917840 | 2.05 | -0.01 | -0.49 | 2.06 | 2.16 | 2 | 412881 |
| 1732750500 | 2.06 | 0.06 | 3.00 | 2.05 | 2.0897 | 1.9801 | 170055 |
| 1732664100 | 2 | 0.04 | 2.04 | 1.94 | 2.065 | 1.91 | 246966 |
| 1732577700 | 1.96 | 0.07 | 3.70 | 1.9 | 2.0292 | 1.88 | 417491 |
| 1732318500 | 1.89 | 0.02 | 1.07 | 1.85 | 1.915 | 1.8219 | 197058 |
| 1732232100 | 1.87 | 0.01 | 0.27 | 1.88 | 1.9 | 1.81 | 269339 |
| 1732145700 | 1.865 | 0.01 | 0.81 | 1.84 | 1.9 | 1.7815 | 299279 |
| 1732059300 | 1.85 | -0.08 | -4.15 | 1.92 | 1.92 | 1.735 | 702220 |
| 1731972900 | 1.93 | -0.05 | -2.53 | 2 | 2.06 | 1.88 | 647339 |
| 1731713700 | 1.98 | -0.1 | -4.81 | 2.07 | 2.08 | 1.85 | 383511 |
| 1731627300 | 2.08 | -0.04 | -1.89 | 2.09 | 2.12 | 2 | 492517 |
| 1731540900 | 2.12 | -0.18 | -7.83 | 2.18 | 2.25 | 2.06 | 709875 |
| 1731454500 | 2.3 | 0.13 | 5.99 | 2.25 | 2.31 | 2.08 | 929271 |
| 1731368100 | 2.17 | -0.03 | -1.36 | 2.2 | 2.22 | 2.09 | 356459 |
| 1731108900 | 2.2 | 0 | 0.00 | 2.22 | 2.2399 | 2.15 | 280849 |
| 1731022500 | 2.2 | 0.05 | 2.33 | 2.15 | 2.2599999 | 2.14 | 319193 |
| 1730936100 | 2.15 | -0.1 | -4.44 | 2.27 | 2.27 | 2.1349999 | 370591 |
| 1730849700 | 2.25 | 0.09 | 4.17 | 2.14 | 2.2605 | 2.1227 | 351826 |
| 1730763300 | 2.16 | 0.13 | 6.40 | 2.0299999 | 2.21 | 1.93 | 609137 |
| 1730500500 | 2.0299999 | -0.06 | -2.87 | 2.1 | 2.12 | 2.0299999 | 378082 |
| 1730414100 | 2.09 | -0.07 | -3.24 | 2.16 | 2.17 | 2.05 | 406720 |
| 1730327700 | 2.16 | -0.03 | -1.37 | 2.16 | 2.21 | 2.06 | 546885 |
| 1730241300 | 2.19 | 0.01 | 0.46 | 2.08 | 2.2399 | 2.05 | 970529 |
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
