The closing price for Luna Innovations (LUNA) in May 2022 was $6.04, on May 31, 2022. It was up 10.4% for the month. The latest price is $1.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $6.14 | $6.26 | $6.01 | $6.04 | 185,262 |
May 27 2022 | $5.94 | $6.18 | $5.91 | $6.14 | 168,383 |
May 26 2022 | $5.64 | $5.93 | $5.64 | $5.87 | 165,222 |
May 25 2022 | $5.73 | $5.75 | $5.61 | $5.65 | 210,270 |
May 24 2022 | $5.61 | $5.77 | $5.41 | $5.75 | 205,267 |
May 23 2022 | $5.62 | $5.70 | $5.44 | $5.65 | 175,277 |
May 20 2022 | $5.78 | $5.81 | $5.27 | $5.39 | 218,957 |
May 19 2022 | $5.78 | $5.96 | $5.62 | $5.63 | 168,858 |
May 18 2022 | $6.09 | $6.17 | $5.74 | $5.79 | 233,966 |
May 17 2022 | $5.75 | $6.28 | $5.70 | $6.14 | 389,729 |
May 16 2022 | $6.47 | $6.47 | $5.51 | $5.63 | 521,480 |
May 13 2022 | $5.19 | $5.40 | $5.15 | $5.38 | 252,752 |
May 12 2022 | $5.13 | $5.34 | $5.05 | $5.18 | 255,909 |
May 11 2022 | $5.40 | $5.56 | $5.10 | $5.16 | 241,407 |
May 10 2022 | $5.12 | $5.42 | $5.10 | $5.33 | 206,188 |
May 09 2022 | $5.16 | $5.20 | $4.97 | $5.05 | 155,346 |
May 06 2022 | $5.39 | $5.39 | $5.11 | $5.23 | 143,417 |
May 05 2022 | $5.63 | $5.75 | $5.31 | $5.41 | 183,494 |
May 04 2022 | $5.53 | $5.71 | $5.43 | $5.70 | 247,432 |
May 03 2022 | $5.59 | $5.62 | $5.41 | $5.52 | 160,591 |
May 02 2022 | $5.47 | $5.61 | $5.44 | $5.60 | 149,999 |
Daily pricing data for Luna Innovations dates back to 6/2/2006, and may be incomplete.
