The closing price for Luna Innovations (LUNA) in January 2022 was $7.29, on January 31, 2022. It was down 13.9% for the month. The latest price is $1.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $6.81 | $7.29 | $6.81 | $7.29 | 143,256 |
January 28 2022 | $6.65 | $6.80 | $6.55 | $6.78 | 98,102 |
January 27 2022 | $6.91 | $6.92 | $6.61 | $6.69 | 114,561 |
January 26 2022 | $6.79 | $7.21 | $6.74 | $6.81 | 172,103 |
January 25 2022 | $6.87 | $7.08 | $6.57 | $6.72 | 172,238 |
January 24 2022 | $6.70 | $7.05 | $6.52 | $7.02 | 156,205 |
January 21 2022 | $6.96 | $7.10 | $6.70 | $6.85 | 140,690 |
January 20 2022 | $6.80 | $7.16 | $6.80 | $7.06 | 180,299 |
January 19 2022 | $7.05 | $7.05 | $6.69 | $6.77 | 217,695 |
January 18 2022 | $7.29 | $7.35 | $7.00 | $7.03 | 194,755 |
January 14 2022 | $7.44 | $7.50 | $7.26 | $7.40 | 169,114 |
January 13 2022 | $7.66 | $7.89 | $7.43 | $7.47 | 122,895 |
January 12 2022 | $7.63 | $7.78 | $7.54 | $7.66 | 129,288 |
January 11 2022 | $7.50 | $7.72 | $7.37 | $7.56 | 95,915 |
January 10 2022 | $7.40 | $7.47 | $7.21 | $7.42 | 131,035 |
January 07 2022 | $7.70 | $7.79 | $7.44 | $7.48 | 137,506 |
January 06 2022 | $8.14 | $8.22 | $7.68 | $7.74 | 198,574 |
January 05 2022 | $8.41 | $8.46 | $7.98 | $8.06 | 144,043 |
January 04 2022 | $8.47 | $8.50 | $8.26 | $8.40 | 73,191 |
January 03 2022 | $8.47 | $8.59 | $8.34 | $8.46 | 179,218 |
Daily pricing data for Luna Innovations dates back to 6/2/2006, and may be incomplete.
