Skip to main content
Luna Innovations Incorporated (LUNA)
OTCMKTS · Delayed Price · Currency is USD
0.900
+0.100 (12.50%)
Feb 21, 2025, 3:00 PM EST

Luna Innovations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.820.900.760.840.84-4.02%69,944
Feb 19, 20250.860.900.850.870.87-7.45%3,809
Feb 18, 20250.900.950.850.940.94-2.08%51,205
Feb 14, 20250.831.000.830.960.9612.94%211,372
Feb 13, 20250.800.890.800.850.85-17,833
Feb 12, 20250.800.850.800.850.85-24,813
Feb 11, 20250.850.850.840.850.85-4.49%8,525
Feb 10, 20250.800.900.800.890.894.71%33,675
Feb 7, 20250.830.900.830.850.85-21,874
Feb 6, 20250.880.940.800.850.85-49,263
Feb 5, 20250.790.900.780.850.858.28%12,317
Feb 4, 20250.760.950.710.790.793.29%38,618
Feb 3, 20250.780.800.760.760.76-5.00%27,104
Jan 31, 20250.780.850.780.800.802.56%9,101
Jan 30, 20250.850.950.780.780.78-8.24%24,430
Jan 29, 20250.880.900.820.850.85-10.53%81,292
Jan 28, 20250.890.950.860.950.955.57%79,057
Jan 27, 20250.951.050.880.900.90-15.90%265,684
Jan 24, 20251.001.071.001.071.071.90%50,430
Jan 23, 20250.971.050.971.051.05-29,115
Jan 22, 20250.981.050.901.051.05-1.87%65,049
Jan 21, 20251.021.070.951.071.07-90,884
Jan 17, 20250.951.070.951.071.074.90%34,250
Jan 16, 20250.961.080.961.021.022.00%19,096
Jan 15, 20251.051.191.001.001.00-58,692
Jan 14, 20251.021.190.951.001.00-3.85%34,993
Jan 13, 20251.051.201.001.041.04-4.59%698,604
Jan 10, 20250.851.240.821.091.0923.86%324,512
Jan 8, 20250.931.090.820.880.88-19.27%2,016,796
Jan 7, 20250.781.170.701.091.0922.60%4,180,763
Jan 6, 20251.201.540.800.890.89-56.63%12,314,304
Jan 3, 20252.042.142.002.052.051.99%211,244
Jan 2, 20252.202.291.962.012.01-6.94%309,704
Dec 31, 20242.072.312.072.162.164.85%469,816
Dec 30, 20242.152.202.002.062.06-5.07%529,755
Dec 27, 20242.192.472.102.172.175.85%1,105,819
Dec 26, 20241.732.131.712.052.0526.54%1,380,475
Dec 24, 20241.561.661.541.621.623.18%97,739
Dec 23, 20241.501.611.501.571.574.67%154,880
Dec 20, 20241.551.621.501.501.50-3.23%206,185
Dec 19, 20241.531.621.531.551.550.65%76,502
Dec 18, 20241.641.701.541.541.54-6.38%150,351
Dec 17, 20241.671.711.611.651.65-1.50%85,242
Dec 16, 20241.681.731.601.671.67-1.76%246,808
Dec 13, 20241.771.781.681.701.70-3.68%103,222
Dec 12, 20241.811.831.721.771.77-2.49%122,265
Dec 11, 20241.831.871.711.811.81-180,481
Dec 10, 20241.821.841.701.811.81-0.28%98,651
Dec 9, 20241.901.911.791.821.82-0.82%189,549
Dec 6, 20241.781.841.761.831.833.39%75,768
Dec 5, 20241.941.981.761.771.77-7.81%203,866
Dec 4, 20241.851.991.851.921.923.23%130,328
Dec 3, 20241.982.021.841.861.86-5.10%129,405
Dec 2, 20241.762.001.761.961.9611.36%249,351
Nov 29, 20241.691.821.691.761.76-1.12%87,679
Nov 27, 20241.831.881.721.781.78-2.20%101,415
Nov 26, 20241.902.011.811.821.82-3.19%150,021
Nov 25, 20241.872.141.861.881.881.08%515,394
Nov 22, 20241.651.881.651.861.8613.41%229,338
Nov 21, 20241.631.751.621.641.640.61%143,364
Nov 20, 20241.641.661.561.631.63-0.61%138,281
Nov 19, 20241.641.691.631.641.64-0.61%80,292
Nov 18, 20241.711.711.641.651.651.23%109,899
Nov 15, 20241.591.681.581.631.633.82%129,602
Nov 14, 20241.681.801.551.571.57-3.68%208,291
Nov 13, 20241.641.791.611.631.632.52%149,846
Nov 12, 20241.601.651.541.591.59-1.24%225,159
Nov 11, 20241.601.651.561.611.610.31%110,468
Nov 8, 20241.631.661.581.611.61-0.31%90,338
Nov 7, 20241.541.661.541.611.611.58%135,724
Nov 6, 20241.601.611.511.591.590.96%156,909
Nov 5, 20241.561.631.511.571.57-0.32%82,553
Nov 4, 20241.641.651.561.581.58-5.12%100,740
Nov 1, 20241.541.701.541.661.667.10%157,611
Oct 31, 20241.571.611.431.551.550.65%503,785
Oct 30, 20241.681.801.531.541.54-9.68%318,348
Oct 29, 20241.781.831.701.711.71-5.80%71,543
Oct 28, 20241.761.881.711.811.81-66,551
Oct 25, 20241.771.861.741.811.811.69%84,643
Oct 24, 20241.721.801.671.781.785.33%104,588
Oct 23, 20241.751.801.651.691.69-4.52%127,175
Oct 22, 20241.951.991.721.771.77-9.23%160,987
Oct 21, 20241.982.111.911.951.950.52%213,922
Oct 18, 20241.801.961.801.941.948.38%153,979
Oct 17, 20241.731.871.701.791.794.07%247,374
Oct 16, 20241.491.971.481.721.7218.21%626,957
Oct 15, 20241.631.701.431.461.46-12.87%475,356
Oct 14, 20241.911.911.631.671.67-12.11%316,879
Oct 11, 20241.741.901.701.901.909.20%124,739
Oct 10, 20241.901.931.721.741.74-8.66%324,475
Oct 9, 20241.861.991.841.911.910.79%167,230
Oct 8, 20242.012.091.801.891.89-8.70%371,837
Oct 7, 20242.082.162.022.072.07-0.48%53,498
Oct 4, 20242.052.142.032.082.081.96%72,329
Oct 3, 20242.142.152.032.042.04-4.67%131,046
Oct 2, 20242.092.182.092.142.140.47%76,062
Oct 1, 20242.342.352.112.132.13-9.36%151,645
Sep 30, 20242.252.372.202.352.356.33%123,664
Sep 27, 20242.202.282.162.212.211.38%100,614
Sep 26, 20242.142.182.102.182.183.32%86,514