The closing price for Luna Innovations (LUNA) in May 2023 was $9.22, on May 31, 2023. It was up 49.4% for the month. The latest price is $1.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $9.33 | $9.33 | $9.02 | $9.22 | 135,555 |
May 30 2023 | $9.06 | $9.34 | $9.00 | $9.29 | 184,313 |
May 26 2023 | $8.58 | $9.02 | $8.58 | $8.92 | 168,943 |
May 25 2023 | $8.94 | $8.94 | $8.40 | $8.51 | 127,892 |
May 24 2023 | $8.80 | $8.88 | $8.56 | $8.87 | 153,371 |
May 23 2023 | $8.52 | $8.89 | $8.47 | $8.79 | 220,982 |
May 22 2023 | $8.30 | $8.91 | $8.23 | $8.49 | 351,610 |
May 19 2023 | $8.32 | $8.47 | $8.09 | $8.15 | 176,854 |
May 18 2023 | $8.32 | $8.48 | $8.17 | $8.32 | 242,637 |
May 17 2023 | $8.06 | $8.28 | $7.94 | $8.28 | 231,079 |
May 16 2023 | $7.92 | $8.18 | $7.71 | $7.93 | 178,395 |
May 15 2023 | $7.60 | $8.12 | $7.58 | $7.92 | 342,687 |
May 12 2023 | $7.12 | $7.59 | $7.12 | $7.49 | 311,770 |
May 11 2023 | $6.42 | $7.10 | $6.42 | $7.10 | 320,405 |
May 10 2023 | $6.68 | $6.70 | $6.12 | $6.35 | 260,771 |
May 09 2023 | $6.00 | $6.73 | $6.00 | $6.66 | 217,448 |
May 08 2023 | $6.22 | $6.22 | $6.02 | $6.12 | 121,269 |
May 05 2023 | $6.32 | $6.37 | $6.09 | $6.19 | 204,143 |
May 04 2023 | $6.34 | $6.38 | $6.23 | $6.28 | 71,464 |
May 03 2023 | $6.30 | $6.48 | $6.26 | $6.41 | 111,258 |
May 02 2023 | $6.37 | $6.45 | $6.19 | $6.27 | 110,074 |
May 01 2023 | $6.17 | $6.51 | $6.12 | $6.38 | 128,976 |
Daily pricing data for Luna Innovations dates back to 6/2/2006, and may be incomplete.
