The closing price for Luna Innovations (LUNA) last year was $6.65, on December 29. It was down 26% for the year. The latest price is $1.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $6.82 | $6.84 | $6.56 | $6.65 | 226,705 |
December 28 2023 | $6.89 | $7.01 | $6.84 | $6.86 | 108,644 |
December 27 2023 | $7.22 | $7.22 | $6.79 | $6.90 | 190,050 |
December 26 2023 | $7.10 | $7.34 | $7.00 | $7.27 | 161,148 |
December 22 2023 | $6.92 | $7.20 | $6.78 | $7.10 | 235,495 |
December 21 2023 | $6.54 | $6.96 | $6.54 | $6.95 | 268,522 |
December 20 2023 | $6.73 | $6.95 | $6.48 | $6.51 | 172,733 |
December 19 2023 | $6.60 | $6.78 | $6.57 | $6.76 | 161,346 |
December 18 2023 | $6.46 | $6.61 | $6.35 | $6.58 | 254,402 |
December 15 2023 | $6.74 | $6.74 | $6.45 | $6.47 | 351,571 |
December 14 2023 | $6.54 | $6.72 | $6.44 | $6.63 | 161,247 |
December 13 2023 | $6.17 | $6.49 | $6.09 | $6.49 | 163,691 |
December 12 2023 | $6.40 | $6.43 | $6.17 | $6.18 | 92,236 |
December 11 2023 | $6.36 | $6.49 | $6.26 | $6.42 | 157,074 |
December 08 2023 | $6.24 | $6.46 | $6.24 | $6.42 | 140,284 |
December 07 2023 | $6.12 | $6.31 | $6.02 | $6.30 | 155,009 |
December 06 2023 | $5.94 | $6.23 | $5.94 | $6.04 | 147,036 |
December 05 2023 | $5.96 | $6.00 | $5.87 | $5.92 | 124,494 |
December 04 2023 | $6.01 | $6.07 | $5.89 | $6.02 | 128,188 |
December 01 2023 | $6.12 | $6.25 | $5.87 | $6.09 | 265,304 |
November 30 2023 | $6.43 | $6.53 | $6.31 | $6.37 | 155,498 |
November 29 2023 | $6.28 | $6.45 | $6.19 | $6.40 | 178,593 |
November 28 2023 | $6.38 | $6.40 | $6.18 | $6.20 | 101,752 |
November 27 2023 | $6.31 | $6.41 | $6.23 | $6.39 | 116,110 |
November 24 2023 | $6.14 | $6.40 | $6.14 | $6.37 | 83,036 |
Daily pricing data for Luna Innovations dates back to 6/2/2006, and may be incomplete.
