NASDAQ:LUNA
Luna Innovations Incorporated Stock Price (Quote)
$2.24
+0.175 (+8.50%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.91 | $3.24 | Wednesday, 1st May 2024 LUNA stock ended at $2.24. This is 8.50% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 11.71% from a day low at $2.05 to a day high of $2.29. |
| 90 days | $1.91 | $7.92 | |
| 52 weeks | $1.91 | $10.70 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $3.56 | $3.59 | $3.00 | $3.14 | 1 159 735 |
| Mar 25, 2024 | $3.87 | $3.95 | $3.50 | $3.55 | 727 172 |
| Mar 22, 2024 | $4.02 | $4.06 | $3.83 | $3.88 | 277 340 |
| Mar 21, 2024 | $3.97 | $4.12 | $3.91 | $4.01 | 476 478 |
| Mar 20, 2024 | $3.86 | $4.06 | $3.70 | $3.92 | 696 532 |
| Mar 19, 2024 | $3.77 | $4.11 | $3.75 | $3.88 | 516 059 |
| Mar 18, 2024 | $4.35 | $4.41 | $3.56 | $3.75 | 2 449 957 |
| Mar 15, 2024 | $4.04 | $4.77 | $3.99 | $4.45 | 1 103 396 |
| Mar 14, 2024 | $3.90 | $4.22 | $3.74 | $4.17 | 936 761 |
| Mar 13, 2024 | $4.72 | $4.78 | $3.71 | $4.02 | 3 290 908 |
| Mar 12, 2024 | $6.45 | $6.45 | $6.25 | $6.26 | 99 727 |
| Mar 11, 2024 | $6.43 | $6.47 | $6.35 | $6.44 | 72 325 |
| Mar 08, 2024 | $6.52 | $6.67 | $6.44 | $6.46 | 105 600 |
| Mar 07, 2024 | $6.50 | $6.59 | $6.42 | $6.50 | 105 518 |
| Mar 06, 2024 | $6.33 | $6.50 | $6.29 | $6.47 | 112 786 |
| Mar 05, 2024 | $6.35 | $6.44 | $6.25 | $6.29 | 115 995 |
| Mar 04, 2024 | $6.74 | $6.77 | $6.36 | $6.38 | 202 586 |
| Mar 01, 2024 | $6.78 | $6.84 | $6.62 | $6.75 | 120 682 |
| Feb 29, 2024 | $6.88 | $6.88 | $6.68 | $6.78 | 110 337 |
| Feb 28, 2024 | $6.93 | $6.97 | $6.72 | $6.73 | 133 527 |
| Feb 27, 2024 | $7.09 | $7.13 | $6.99 | $7.00 | 100 076 |
| Feb 26, 2024 | $7.09 | $7.29 | $7.05 | $7.07 | 132 709 |
| Feb 23, 2024 | $7.18 | $7.24 | $6.86 | $7.16 | 188 201 |
| Feb 22, 2024 | $7.40 | $7.40 | $7.11 | $7.18 | 98 231 |
| Feb 21, 2024 | $7.40 | $7.40 | $7.11 | $7.15 | 102 204 |
