The highest closing price for Luna Innovations (LUNA) last month was $2.14, on October 2. It was down 33.8% for the month. The latest price is $1.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
October 17 2024 | $1.73 | $1.87 | $1.70 | $1.79 | 247,374 |
October 16 2024 | $1.49 | $1.97 | $1.48 | $1.72 | 626,957 |
October 15 2024 | $1.63 | $1.70 | $1.43 | $1.46 | 475,356 |
October 14 2024 | $1.91 | $1.91 | $1.63 | $1.67 | 316,879 |
October 11 2024 | $1.74 | $1.90 | $1.70 | $1.90 | 124,739 |
October 10 2024 | $1.90 | $1.93 | $1.72 | $1.74 | 324,475 |
October 09 2024 | $1.86 | $1.99 | $1.84 | $1.91 | 167,230 |
October 08 2024 | $2.01 | $2.09 | $1.80 | $1.89 | 371,837 |
October 07 2024 | $2.08 | $2.16 | $2.02 | $2.07 | 53,498 |
October 04 2024 | $2.05 | $2.14 | $2.03 | $2.08 | 72,329 |
October 03 2024 | $2.14 | $2.15 | $2.03 | $2.04 | 131,046 |
October 02 2024 | $2.09 | $2.18 | $2.09 | $2.14 | 76,062 |
October 01 2024 | $2.34 | $2.35 | $2.11 | $2.13 | 151,645 |
Daily pricing data for Luna Innovations dates back to 6/2/2006, and may be incomplete.
