LeonaBio, Inc. (LONA)
NASDAQ: LONA · Real-Time Price · USD
6.55
-0.20 (-2.96%)
Jan 12, 2026, 4:00 PM EST - Market closed
LeonaBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 6.74 | 7.00 | 6.51 | 6.55 | 6.55 | -2.96% | 51,000 |
| Jan 9, 2026 | 7.30 | 7.35 | 6.62 | 6.75 | 6.75 | -6.12% | 70,313 |
| Jan 8, 2026 | 7.29 | 7.45 | 6.93 | 7.19 | 7.19 | -1.91% | 114,024 |
| Jan 7, 2026 | 6.90 | 7.44 | 6.83 | 7.33 | 7.33 | 5.47% | 86,157 |
| Jan 6, 2026 | 6.57 | 7.00 | 6.50 | 6.95 | 6.95 | 5.62% | 167,619 |
| Jan 5, 2026 | 6.99 | 7.15 | 6.41 | 6.58 | 6.58 | -5.46% | 163,283 |
| Jan 2, 2026 | 7.56 | 7.56 | 6.60 | 6.96 | 6.96 | -8.06% | 186,916 |
| Dec 31, 2025 | 7.09 | 7.64 | 7.08 | 7.57 | 7.57 | 7.83% | 132,582 |
| Dec 30, 2025 | 7.50 | 7.50 | 7.00 | 7.02 | 7.02 | -6.40% | 89,044 |
| Dec 29, 2025 | 7.30 | 7.77 | 7.29 | 7.50 | 7.50 | 0.27% | 198,881 |
| Dec 26, 2025 | 7.17 | 7.65 | 7.03 | 7.48 | 7.48 | 3.74% | 139,520 |
| Dec 24, 2025 | 7.33 | 7.46 | 7.16 | 7.21 | 7.21 | -3.99% | 74,631 |
| Dec 23, 2025 | 7.24 | 7.77 | 7.06 | 7.51 | 7.51 | 1.49% | 247,700 |
| Dec 22, 2025 | 6.77 | 7.77 | 6.53 | 7.40 | 7.40 | 6.17% | 627,599 |
| Dec 19, 2025 | 6.71 | 7.25 | 6.37 | 6.97 | 6.97 | 3.72% | 1,403,449 |
| Dec 18, 2025 | 7.26 | 8.36 | 6.54 | 6.72 | 6.72 | 62.52% | 60,468,235 |
| Dec 17, 2025 | 3.90 | 4.17 | 3.90 | 4.14 | 4.14 | 6.57% | 25,887 |
| Dec 16, 2025 | 3.85 | 3.95 | 3.80 | 3.88 | 3.88 | 0.78% | 15,525 |
| Dec 15, 2025 | 4.05 | 4.05 | 3.85 | 3.85 | 3.85 | -0.52% | 8,095 |
| Dec 12, 2025 | 3.89 | 4.13 | 3.86 | 3.87 | 3.87 | -2.03% | 17,973 |
| Dec 11, 2025 | 3.96 | 4.12 | 3.92 | 3.95 | 3.95 | -0.25% | 20,486 |
| Dec 10, 2025 | 4.00 | 4.34 | 3.96 | 3.96 | 3.96 | -1.25% | 9,912 |
| Dec 9, 2025 | 3.84 | 4.03 | 3.84 | 4.01 | 4.01 | 3.35% | 12,026 |
| Dec 8, 2025 | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | -1.77% | 3,350 |
| Dec 5, 2025 | 3.90 | 3.96 | 3.83 | 3.95 | 3.95 | 1.41% | 10,398 |
| Dec 4, 2025 | 3.87 | 3.97 | 3.81 | 3.90 | 3.90 | 1.17% | 8,378 |
| Dec 3, 2025 | 4.11 | 4.13 | 3.83 | 3.85 | 3.85 | -8.33% | 27,697 |
| Dec 2, 2025 | 4.25 | 4.50 | 4.03 | 4.20 | 4.20 | -1.18% | 21,988 |
| Dec 1, 2025 | 4.50 | 4.74 | 4.13 | 4.25 | 4.25 | -2.30% | 37,287 |
| Nov 28, 2025 | 4.53 | 4.62 | 4.35 | 4.35 | 4.35 | -3.76% | 6,013 |
| Nov 26, 2025 | 4.38 | 4.81 | 4.38 | 4.52 | 4.52 | 0.67% | 15,560 |
| Nov 25, 2025 | 4.38 | 4.56 | 4.32 | 4.49 | 4.49 | 1.70% | 9,739 |
| Nov 24, 2025 | 4.52 | 4.53 | 4.31 | 4.42 | 4.42 | -4.13% | 17,195 |
| Nov 21, 2025 | 4.62 | 4.74 | 4.50 | 4.61 | 4.61 | 1.43% | 28,374 |
| Nov 20, 2025 | 4.86 | 4.86 | 4.34 | 4.54 | 4.54 | -4.62% | 33,147 |
| Nov 19, 2025 | 4.71 | 4.95 | 4.60 | 4.76 | 4.76 | 3.48% | 54,503 |
| Nov 18, 2025 | 4.59 | 4.76 | 4.58 | 4.60 | 4.60 | - | 9,853 |
| Nov 17, 2025 | 4.55 | 5.00 | 4.42 | 4.60 | 4.60 | 1.77% | 33,006 |
| Nov 14, 2025 | 4.65 | 4.67 | 4.45 | 4.52 | 4.52 | -3.73% | 5,404 |
| Nov 13, 2025 | 4.77 | 4.89 | 4.44 | 4.70 | 4.70 | -0.11% | 19,127 |
| Nov 12, 2025 | 4.71 | 4.86 | 4.61 | 4.70 | 4.70 | 1.62% | 9,747 |
| Nov 11, 2025 | 4.54 | 4.74 | 4.33 | 4.63 | 4.63 | 0.98% | 13,124 |
| Nov 10, 2025 | 4.00 | 4.68 | 3.96 | 4.58 | 4.58 | 18.96% | 79,625 |
| Nov 7, 2025 | 3.95 | 4.07 | 3.71 | 3.85 | 3.85 | -3.99% | 43,504 |
| Nov 6, 2025 | 4.17 | 4.29 | 4.01 | 4.01 | 4.01 | -4.30% | 32,581 |
| Nov 5, 2025 | 4.24 | 4.29 | 4.15 | 4.19 | 4.19 | -2.10% | 11,428 |
| Nov 4, 2025 | 4.15 | 4.50 | 4.10 | 4.28 | 4.28 | 2.51% | 74,609 |
| Nov 3, 2025 | 3.95 | 4.18 | 3.95 | 4.18 | 4.18 | 0.48% | 12,409 |
| Oct 31, 2025 | 4.16 | 4.21 | 4.06 | 4.16 | 4.16 | -0.36% | 10,714 |
| Oct 30, 2025 | 4.08 | 4.22 | 4.08 | 4.17 | 4.17 | 2.33% | 10,537 |