LeonaBio, Inc. (LONA)
NASDAQ: LONA · Real-Time Price · USD
9.76
+0.16 (1.67%)
Jul 13, 2026, 4:00 PM EDT - Market closed
LeonaBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 9.50 | 10.11 | 8.90 | 9.76 | 9.76 | 1.67% | 315,936 |
| Jul 10, 2026 | 9.12 | 9.70 | 9.10 | 9.60 | 9.60 | 2.24% | 39,048 |
| Jul 9, 2026 | 9.05 | 9.39 | 8.96 | 9.39 | 9.39 | 8.30% | 5,914 |
| Jul 8, 2026 | 8.50 | 8.89 | 8.13 | 8.67 | 8.67 | -0.80% | 20,026 |
| Jul 7, 2026 | 8.59 | 8.90 | 8.34 | 8.74 | 8.74 | 0.69% | 24,306 |
| Jul 6, 2026 | 8.58 | 8.96 | 8.03 | 8.68 | 8.68 | -2.14% | 82,075 |
| Jul 2, 2026 | 8.82 | 9.04 | 8.37 | 8.87 | 8.87 | 5.85% | 22,855 |
| Jul 1, 2026 | 9.17 | 9.60 | 8.38 | 8.38 | 8.38 | -8.81% | 29,665 |
| Jun 30, 2026 | 9.02 | 9.44 | 8.86 | 9.19 | 9.19 | 3.72% | 13,837 |
| Jun 29, 2026 | 9.25 | 9.41 | 8.65 | 8.86 | 8.86 | -5.74% | 20,097 |
| Jun 26, 2026 | 8.72 | 9.77 | 8.43 | 9.40 | 9.40 | 8.17% | 60,717 |
| Jun 25, 2026 | 8.61 | 9.10 | 8.37 | 8.69 | 8.69 | 1.16% | 19,229 |
| Jun 24, 2026 | 8.39 | 8.78 | 8.32 | 8.59 | 8.59 | 2.87% | 6,118 |
| Jun 23, 2026 | 7.91 | 8.39 | 7.91 | 8.35 | 8.35 | 0.97% | 4,132 |
| Jun 22, 2026 | 8.22 | 8.27 | 7.96 | 8.27 | 8.27 | 1.10% | 21,893 |
| Jun 18, 2026 | 8.32 | 8.46 | 8.03 | 8.18 | 8.18 | -0.61% | 8,646 |
| Jun 17, 2026 | 7.97 | 8.23 | 7.81 | 8.23 | 8.23 | 4.44% | 11,965 |
| Jun 16, 2026 | 8.47 | 8.48 | 7.88 | 7.88 | 7.88 | -6.75% | 25,407 |
| Jun 15, 2026 | 8.51 | 9.36 | 8.31 | 8.45 | 8.45 | 1.20% | 7,717 |
| Jun 12, 2026 | 8.42 | 8.69 | 8.28 | 8.35 | 8.35 | -1.65% | 15,562 |
| Jun 11, 2026 | 8.50 | 8.58 | 8.25 | 8.49 | 8.49 | 0.71% | 12,411 |
| Jun 10, 2026 | 8.45 | 8.66 | 8.20 | 8.43 | 8.43 | -0.35% | 12,987 |
| Jun 9, 2026 | 8.59 | 8.91 | 8.40 | 8.46 | 8.46 | -1.51% | 20,558 |
| Jun 8, 2026 | 8.41 | 8.88 | 8.23 | 8.59 | 8.59 | 4.50% | 13,067 |
| Jun 5, 2026 | 8.62 | 8.74 | 8.20 | 8.22 | 8.22 | -4.53% | 15,987 |
| Jun 4, 2026 | 8.81 | 9.30 | 8.60 | 8.61 | 8.61 | -0.23% | 18,484 |
| Jun 3, 2026 | 9.13 | 9.26 | 8.60 | 8.63 | 8.63 | -4.32% | 37,523 |
| Jun 2, 2026 | 9.31 | 10.05 | 9.00 | 9.02 | 9.02 | -2.91% | 20,733 |
| Jun 1, 2026 | 9.54 | 9.88 | 9.29 | 9.29 | 9.29 | -2.62% | 19,740 |
| May 29, 2026 | 9.65 | 9.82 | 9.54 | 9.54 | 9.54 | -1.04% | 9,794 |
| May 28, 2026 | 10.02 | 10.02 | 9.64 | 9.64 | 9.64 | -1.73% | 5,239 |
| May 27, 2026 | 10.00 | 11.12 | 9.68 | 9.81 | 9.81 | 1.45% | 51,229 |
| May 26, 2026 | 10.49 | 10.49 | 9.56 | 9.67 | 9.67 | -6.39% | 88,635 |
| May 22, 2026 | 10.46 | 11.44 | 10.27 | 10.33 | 10.33 | 2.58% | 22,984 |
| May 21, 2026 | 9.46 | 10.07 | 9.46 | 10.07 | 10.07 | 4.68% | 193,236 |
| May 20, 2026 | 10.19 | 10.19 | 9.17 | 9.62 | 9.62 | -4.66% | 22,823 |
| May 19, 2026 | 10.18 | 10.25 | 9.48 | 10.09 | 10.09 | -0.39% | 25,056 |
| May 18, 2026 | 10.70 | 11.40 | 8.54 | 10.13 | 10.13 | -10.04% | 24,355 |
| May 15, 2026 | 10.82 | 11.32 | 10.79 | 11.26 | 11.26 | 2.36% | 34,108 |
| May 14, 2026 | 10.37 | 11.44 | 9.68 | 11.00 | 11.00 | 6.59% | 85,519 |
| May 13, 2026 | 10.06 | 10.64 | 9.61 | 10.32 | 10.32 | 1.47% | 23,009 |
| May 12, 2026 | 10.05 | 10.43 | 9.54 | 10.17 | 10.17 | 1.60% | 28,189 |
| May 11, 2026 | 10.17 | 10.42 | 9.53 | 10.01 | 10.01 | -0.30% | 23,594 |
| May 8, 2026 | 9.85 | 10.46 | 9.07 | 10.04 | 10.04 | 1.83% | 80,944 |
| May 7, 2026 | 9.63 | 9.92 | 9.51 | 9.86 | 9.86 | 4.67% | 47,225 |
| May 6, 2026 | 9.62 | 9.85 | 9.32 | 9.42 | 9.42 | -2.18% | 19,697 |
| May 5, 2026 | 9.49 | 9.74 | 9.20 | 9.63 | 9.63 | 0.84% | 20,444 |
| May 4, 2026 | 8.78 | 9.62 | 8.78 | 9.55 | 9.55 | 8.28% | 25,155 |
| May 1, 2026 | 9.02 | 9.09 | 8.24 | 8.82 | 8.82 | -3.08% | 31,016 |
| Apr 30, 2026 | 8.61 | 9.28 | 8.42 | 9.10 | 9.10 | 3.76% | 15,155 |