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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 20250.710.710.710.710.71-14,089
Mar 24, 20250.710.750.710.710.711.43%13,920
Mar 21, 20250.690.720.690.700.70-3,429
Mar 20, 20250.660.800.660.700.70-7,747
Mar 19, 20250.720.770.700.700.70-12.50%29,417
Mar 18, 20250.850.850.700.800.80-5.88%17,290
Mar 17, 20250.700.850.690.850.8523.17%171,738
Mar 14, 20250.690.700.690.690.69-4.15%1,184
Mar 13, 20250.680.750.680.720.72-2.70%35,718
Mar 12, 20250.720.770.720.740.74-21,264
Mar 11, 20250.850.850.720.740.741.37%2,887
Mar 10, 20250.670.740.670.730.730.69%6,635
Mar 7, 20250.720.800.720.730.73-0.41%9,377
Mar 6, 20250.650.760.650.730.73-2.93%21,833
Mar 5, 20250.750.750.720.750.751.35%20,593
Mar 4, 20250.740.800.740.740.74-31,979
Mar 3, 20250.740.780.740.740.74-2.63%7,160
Feb 28, 20250.800.800.760.760.76-16,823
Feb 27, 20250.760.800.760.760.76-6.17%12,474
Feb 26, 20250.780.810.780.810.816.58%20,332
Feb 25, 20250.780.790.760.760.76-27,265
Feb 24, 20250.800.850.760.760.76-15.56%59,616
Feb 21, 20250.880.900.760.900.907.78%15,339
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