The closing price for Luna Innovations (LUNA) this year is $1.64, on Thursday. It is down 75% for the year. The latest price is $1.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 21 2024 | $1.63 | $1.75 | $1.62 | $1.64 | 143,364 |
November 20 2024 | $1.64 | $1.66 | $1.56 | $1.63 | 138,281 |
November 19 2024 | $1.64 | $1.69 | $1.63 | $1.64 | 80,292 |
November 18 2024 | $1.71 | $1.71 | $1.64 | $1.65 | 109,899 |
November 15 2024 | $1.59 | $1.68 | $1.58 | $1.63 | 129,602 |
November 14 2024 | $1.68 | $1.80 | $1.55 | $1.57 | 208,291 |
November 13 2024 | $1.64 | $1.79 | $1.61 | $1.63 | 149,846 |
November 12 2024 | $1.60 | $1.65 | $1.54 | $1.59 | 225,159 |
November 11 2024 | $1.60 | $1.65 | $1.56 | $1.61 | 110,468 |
November 08 2024 | $1.63 | $1.66 | $1.58 | $1.61 | 90,338 |
November 07 2024 | $1.54 | $1.66 | $1.54 | $1.61 | 135,724 |
November 06 2024 | $1.60 | $1.61 | $1.51 | $1.59 | 156,909 |
November 05 2024 | $1.56 | $1.63 | $1.51 | $1.57 | 82,553 |
November 04 2024 | $1.64 | $1.65 | $1.56 | $1.58 | 100,740 |
November 01 2024 | $1.54 | $1.70 | $1.54 | $1.66 | 157,611 |
October 31 2024 | $1.57 | $1.61 | $1.43 | $1.55 | 503,785 |
October 30 2024 | $1.68 | $1.80 | $1.53 | $1.54 | 318,348 |
October 29 2024 | $1.78 | $1.83 | $1.70 | $1.71 | 71,543 |
October 28 2024 | $1.76 | $1.88 | $1.71 | $1.81 | 66,551 |
October 25 2024 | $1.77 | $1.86 | $1.74 | $1.81 | 84,643 |
October 24 2024 | $1.72 | $1.80 | $1.67 | $1.78 | 104,588 |
October 23 2024 | $1.75 | $1.80 | $1.65 | $1.69 | 127,175 |
October 22 2024 | $1.95 | $1.99 | $1.72 | $1.77 | 160,987 |
October 21 2024 | $1.98 | $2.11 | $1.91 | $1.95 | 213,922 |
October 18 2024 | $1.80 | $1.96 | $1.80 | $1.94 | 153,979 |
Daily pricing data for Luna Innovations dates back to 6/2/2006, and may be incomplete.
