The closing price for Luna Innovations (LUNA) in 2022 was $8.79, on December 30, 2022. It was up 3.8% for the year. The latest price is $1.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $8.86 | $9.00 | $8.72 | $8.79 | 104,620 |
December 29 2022 | $8.93 | $9.13 | $8.90 | $9.13 | 126,028 |
December 28 2022 | $8.82 | $8.97 | $8.71 | $8.83 | 77,073 |
December 27 2022 | $8.92 | $8.98 | $8.60 | $8.85 | 172,732 |
December 23 2022 | $9.09 | $9.20 | $8.70 | $8.88 | 171,350 |
December 22 2022 | $8.95 | $9.08 | $8.64 | $9.05 | 138,428 |
December 21 2022 | $8.97 | $9.14 | $8.91 | $8.99 | 193,663 |
December 20 2022 | $8.80 | $8.89 | $8.66 | $8.80 | 154,813 |
December 19 2022 | $9.20 | $9.20 | $8.80 | $8.80 | 206,196 |
December 16 2022 | $9.49 | $9.57 | $9.12 | $9.13 | 191,951 |
December 15 2022 | $9.17 | $9.69 | $9.00 | $9.28 | 352,866 |
December 14 2022 | $8.75 | $9.40 | $8.75 | $9.30 | 783,794 |
December 13 2022 | $8.20 | $8.30 | $8.05 | $8.13 | 156,497 |
December 12 2022 | $8.00 | $8.13 | $7.78 | $8.03 | 100,976 |
December 09 2022 | $8.09 | $8.15 | $7.86 | $8.02 | 95,565 |
December 08 2022 | $7.44 | $8.22 | $7.32 | $8.11 | 240,657 |
December 07 2022 | $7.35 | $7.58 | $7.05 | $7.41 | 152,842 |
December 06 2022 | $7.40 | $7.64 | $7.29 | $7.31 | 161,376 |
December 05 2022 | $7.40 | $7.53 | $7.25 | $7.47 | 88,454 |
December 02 2022 | $7.20 | $7.46 | $7.07 | $7.44 | 143,909 |
December 01 2022 | $6.80 | $7.46 | $6.78 | $7.27 | 158,784 |
November 30 2022 | $6.45 | $6.76 | $6.32 | $6.76 | 90,263 |
November 29 2022 | $6.41 | $6.48 | $6.30 | $6.41 | 66,728 |
November 28 2022 | $6.44 | $6.48 | $6.33 | $6.48 | 52,972 |
November 25 2022 | $6.35 | $6.46 | $6.28 | $6.46 | 28,571 |
Daily pricing data for Luna Innovations dates back to 6/2/2006, and may be incomplete.
