The closing price for Luna Innovations (LUNA) in 2021 was $8.44, on December 31, 2021. It was down 15.9% for the year. The latest price is $1.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $8.51 | $8.66 | $8.38 | $8.44 | 115,910 |
December 30 2021 | $8.37 | $8.66 | $8.29 | $8.52 | 95,750 |
December 29 2021 | $8.31 | $8.35 | $8.23 | $8.33 | 167,211 |
December 28 2021 | $8.46 | $8.48 | $8.29 | $8.32 | 106,513 |
December 27 2021 | $8.51 | $8.53 | $8.29 | $8.44 | 119,474 |
December 23 2021 | $8.27 | $8.51 | $8.27 | $8.46 | 123,771 |
December 22 2021 | $8.32 | $8.38 | $8.08 | $8.31 | 227,241 |
December 21 2021 | $8.27 | $8.48 | $8.21 | $8.30 | 129,488 |
December 20 2021 | $8.27 | $8.37 | $8.05 | $8.30 | 111,697 |
December 17 2021 | $8.45 | $8.52 | $8.25 | $8.38 | 281,071 |
December 16 2021 | $8.72 | $8.83 | $8.40 | $8.44 | 123,794 |
December 15 2021 | $8.52 | $8.71 | $8.46 | $8.68 | 119,872 |
December 14 2021 | $8.53 | $8.67 | $8.42 | $8.56 | 86,624 |
December 13 2021 | $8.70 | $8.89 | $8.52 | $8.63 | 110,130 |
December 10 2021 | $8.89 | $8.99 | $8.70 | $8.77 | 89,649 |
December 09 2021 | $9.05 | $9.10 | $8.82 | $8.84 | 69,962 |
December 08 2021 | $8.69 | $9.14 | $8.67 | $9.08 | 127,470 |
December 07 2021 | $8.42 | $8.78 | $8.42 | $8.72 | 120,358 |
December 06 2021 | $8.45 | $8.48 | $8.27 | $8.35 | 154,386 |
December 03 2021 | $8.45 | $8.49 | $8.21 | $8.43 | 156,215 |
December 02 2021 | $8.15 | $8.46 | $8.09 | $8.45 | 159,872 |
December 01 2021 | $8.45 | $8.49 | $8.10 | $8.21 | 174,022 |
November 30 2021 | $8.28 | $8.37 | $7.90 | $8.37 | 203,127 |
November 29 2021 | $8.57 | $8.71 | $8.35 | $8.37 | 122,817 |
November 26 2021 | $8.73 | $8.88 | $8.41 | $8.55 | 119,149 |
Daily pricing data for Luna Innovations dates back to 6/2/2006, and may be incomplete.
