Luna Innovations Incorporated (LUNA)
OTCMKTS
· Delayed Price · Currency is USD
0.4000
+0.0300 (8.11%)
Apr 24, 2025, 2:01 PM EDT
Luna Innovations Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 0.22 | 0.58 | 0.22 | 0.30 | 0.30 | -25.00% | 6,892 |
Apr 23, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 8.11% | 3,107 |
Apr 22, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -7.50% | 5,527 |
Apr 21, 2025 | 0.30 | 0.45 | 0.30 | 0.40 | 0.40 | 33.33% | 75,492 |
Apr 17, 2025 | 0.35 | 0.42 | 0.30 | 0.30 | 0.30 | -25.00% | 1,208 |
Apr 16, 2025 | 0.35 | 0.58 | 0.35 | 0.40 | 0.40 | -31.03% | 23,884 |
Apr 15, 2025 | 0.40 | 0.60 | 0.40 | 0.58 | 0.58 | -3.33% | 3,915 |
Apr 14, 2025 | 0.40 | 0.60 | 0.40 | 0.60 | 0.60 | - | 7,613 |
Apr 11, 2025 | 0.40 | 0.60 | 0.40 | 0.60 | 0.60 | - | 6,863 |
Apr 10, 2025 | 0.35 | 0.60 | 0.35 | 0.60 | 0.60 | 71.43% | 7,715 |
Apr 9, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | - | 5,291 |
Apr 8, 2025 | 0.43 | 0.50 | 0.35 | 0.35 | 0.35 | -2.78% | 26,596 |
Apr 7, 2025 | 0.28 | 0.36 | 0.28 | 0.36 | 0.36 | -27.86% | 3,039 |
Apr 4, 2025 | 0.50 | 0.57 | 0.30 | 0.50 | 0.50 | -2.16% | 39,277 |
Apr 3, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -3.77% | 63,042 |
Apr 2, 2025 | 0.53 | 0.57 | 0.53 | 0.53 | 0.53 | -5.36% | 4,929 |
Apr 1, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -17.65% | 126,768 |
Mar 31, 2025 | 0.62 | 0.74 | 0.62 | 0.68 | 0.68 | -2.86% | 15,072 |
Mar 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.42% | 3,944 |
Mar 27, 2025 | 0.69 | 0.90 | 0.69 | 0.71 | 0.71 | 4.43% | 8,809 |
Mar 26, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -4.23% | 50,543 |
Mar 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 14,089 |
Mar 24, 2025 | 0.71 | 0.75 | 0.71 | 0.71 | 0.71 | 1.43% | 13,920 |
Mar 21, 2025 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | - | 3,429 |
Mar 20, 2025 | 0.66 | 0.80 | 0.66 | 0.70 | 0.70 | - | 7,747 |
Mar 19, 2025 | 0.72 | 0.77 | 0.70 | 0.70 | 0.70 | -12.50% | 29,417 |
Mar 18, 2025 | 0.85 | 0.85 | 0.70 | 0.80 | 0.80 | -5.88% | 17,290 |
Mar 17, 2025 | 0.70 | 0.85 | 0.69 | 0.85 | 0.85 | 23.17% | 171,738 |
Mar 14, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -4.15% | 1,184 |
Mar 13, 2025 | 0.68 | 0.75 | 0.68 | 0.72 | 0.72 | -2.70% | 35,718 |
Mar 12, 2025 | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | - | 21,264 |
Mar 11, 2025 | 0.85 | 0.85 | 0.72 | 0.74 | 0.74 | 1.37% | 2,887 |
Mar 10, 2025 | 0.67 | 0.74 | 0.67 | 0.73 | 0.73 | 0.69% | 6,635 |
Mar 7, 2025 | 0.72 | 0.80 | 0.72 | 0.73 | 0.73 | -0.41% | 9,377 |
Mar 6, 2025 | 0.65 | 0.76 | 0.65 | 0.73 | 0.73 | -2.93% | 21,833 |
Mar 5, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | 1.35% | 20,593 |
Mar 4, 2025 | 0.74 | 0.80 | 0.74 | 0.74 | 0.74 | - | 31,979 |
Mar 3, 2025 | 0.74 | 0.78 | 0.74 | 0.74 | 0.74 | -2.63% | 7,160 |
Feb 28, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | - | 16,823 |
Feb 27, 2025 | 0.76 | 0.80 | 0.76 | 0.76 | 0.76 | -6.17% | 12,474 |
Feb 26, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 6.58% | 20,332 |
Feb 25, 2025 | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | - | 27,265 |
Feb 24, 2025 | 0.80 | 0.85 | 0.76 | 0.76 | 0.76 | -15.56% | 59,616 |
Feb 21, 2025 | 0.88 | 0.90 | 0.76 | 0.90 | 0.90 | 7.78% | 15,339 |
Feb 20, 2025 | 0.82 | 0.90 | 0.76 | 0.84 | 0.84 | -4.02% | 69,944 |
Feb 19, 2025 | 0.86 | 0.90 | 0.85 | 0.87 | 0.87 | -7.45% | 3,809 |
Feb 18, 2025 | 0.90 | 0.95 | 0.85 | 0.94 | 0.94 | -2.08% | 51,205 |
Feb 14, 2025 | 0.83 | 1.00 | 0.83 | 0.96 | 0.96 | 12.94% | 211,372 |
Feb 13, 2025 | 0.80 | 0.89 | 0.80 | 0.85 | 0.85 | - | 17,833 |
Feb 12, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | - | 24,813 |