Luna Innovations Incorporated (LUNA)
OTCMKTS · Delayed Price · Currency is USD
0.6600
-0.0900 (-12.00%)
Jun 5, 2025, 3:43 PM EDT

Luna Innovations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.650.800.650.800.806.67%10,775
Jun 4, 20250.650.750.600.750.75-7,903
Jun 3, 20250.700.750.650.750.757.14%26,187
Jun 2, 20250.500.700.500.700.707.69%16,298
May 30, 20250.500.750.500.650.6530.00%15,091
May 29, 20250.420.500.400.500.50-24,586
May 28, 20250.420.500.420.500.50-288
May 27, 20250.410.500.410.500.50-2,398
May 23, 20250.410.520.400.500.5025.00%6,949
May 22, 20250.400.400.400.400.40-228
May 21, 20250.410.530.400.400.40-24.53%856
May 20, 20250.400.580.400.530.5332.50%9,173
May 19, 20250.400.430.330.400.40-44,560
May 16, 20250.350.460.350.400.40-20.00%7,868
May 15, 20250.330.580.330.500.502.04%1,526
May 14, 20250.330.490.330.490.4948.48%2,278
May 13, 20250.390.400.330.330.33-17.50%30,352
May 12, 20250.370.400.370.400.40-28,271
May 9, 20250.400.400.320.400.403.90%23,621
May 8, 20250.320.440.320.390.39-4.94%3,293
May 7, 20250.400.410.400.410.411.25%3,886
May 6, 20250.400.400.400.400.40-65
May 5, 20250.400.400.400.400.40-3,702
May 2, 20250.400.410.400.400.40-2.44%14,215
May 1, 20250.410.410.410.410.41-118
Apr 30, 20250.410.410.410.410.412.50%1,428
Apr 29, 20250.420.420.400.400.40-2.44%13,412
Apr 28, 20250.320.410.320.410.4128.12%9,820
Apr 25, 20250.400.400.300.320.326.67%123,601
Apr 24, 20250.220.580.220.300.30-25.00%6,892
Apr 23, 20250.350.400.350.400.408.11%3,107
Apr 22, 20250.400.400.370.370.37-7.50%5,527
Apr 21, 20250.300.450.300.400.4033.33%75,492
Apr 17, 20250.350.420.300.300.30-25.00%1,208
Apr 16, 20250.350.580.350.400.40-31.03%23,884
Apr 15, 20250.400.600.400.580.58-3.33%3,915
Apr 14, 20250.400.600.400.600.60-7,613
Apr 11, 20250.400.600.400.600.60-6,863
Apr 10, 20250.350.600.350.600.6071.43%7,715
Apr 9, 20250.380.380.350.350.35-5,291
Apr 8, 20250.430.500.350.350.35-2.78%26,596
Apr 7, 20250.280.360.280.360.36-27.86%3,039
Apr 4, 20250.500.570.300.500.50-2.16%39,277
Apr 3, 20250.540.540.510.510.51-3.77%63,042
Apr 2, 20250.530.570.530.530.53-5.36%4,929
Apr 1, 20250.620.620.560.560.56-17.65%126,768
Mar 31, 20250.620.740.620.680.68-2.86%15,072
Mar 28, 20250.700.700.700.700.70-1.42%3,944
Mar 27, 20250.690.900.690.710.714.43%8,809
Mar 26, 20250.680.690.680.680.68-4.23%50,543