LeonaBio, Inc. (LONA)
NASDAQ: LONA · Real-Time Price · USD
3.880
-0.140 (-3.48%)
At close: Nov 11, 2026, 4:00 PM EST
3.910
+0.030 (0.77%)
After-hours: Nov 11, 2026, 7:30 PM EST
LeonaBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.06 | 4.06 | 3.60 | 3.88 | 3.88 | -3.48% | 32,968 |
| Nov 10, 2026 | 4.47 | 4.75 | 4.01 | 4.02 | 4.02 | -10.07% | 86,101 |
| Nov 9, 2026 | 4.44 | 4.80 | 4.25 | 4.47 | 4.47 | 1.25% | 99,190 |
| Nov 6, 2026 | 4.20 | 4.67 | 4.13 | 4.42 | 4.42 | 1.73% | 50,012 |
| Nov 5, 2026 | 4.55 | 4.83 | 4.26 | 4.34 | 4.34 | -4.93% | 94,505 |
| Nov 4, 2026 | 4.80 | 4.90 | 4.53 | 4.57 | 4.57 | -4.30% | 74,251 |
| Nov 3, 2026 | 4.69 | 4.90 | 4.69 | 4.77 | 4.77 | 0.85% | 28,492 |
| Nov 2, 2026 | 4.95 | 5.03 | 4.63 | 4.73 | 4.73 | -4.25% | 26,742 |
| Oct 30, 2026 | 4.89 | 5.14 | 4.76 | 4.94 | 4.94 | 0.61% | 43,067 |
| Oct 29, 2026 | 5.20 | 5.40 | 4.74 | 4.91 | 4.91 | -1.01% | 162,054 |
| Oct 28, 2026 | 4.94 | 5.10 | 4.76 | 4.96 | 4.96 | 1.43% | 124,786 |
| Oct 27, 2026 | 4.77 | 5.10 | 4.68 | 4.89 | 4.89 | 2.73% | 118,702 |
| Oct 26, 2026 | 4.80 | 5.00 | 4.55 | 4.76 | 4.76 | -1.65% | 38,900 |
| Oct 23, 2026 | 4.99 | 5.02 | 4.83 | 4.84 | 4.84 | -2.62% | 33,791 |
| Oct 22, 2026 | 5.59 | 5.67 | 4.69 | 4.97 | 4.97 | -12.35% | 49,805 |
| Oct 21, 2026 | 5.30 | 5.75 | 5.30 | 5.67 | 5.67 | 7.59% | 11,773 |
| Oct 20, 2026 | 5.11 | 5.46 | 4.86 | 5.27 | 5.27 | 4.36% | 61,514 |
| Oct 19, 2026 | 5.23 | 5.39 | 4.77 | 5.05 | 5.05 | -2.88% | 41,140 |
| Oct 16, 2026 | 5.30 | 5.43 | 5.15 | 5.20 | 5.20 | -1.70% | 61,330 |
| Oct 15, 2026 | 5.41 | 5.44 | 4.91 | 5.29 | 5.29 | -1.86% | 35,247 |
| Oct 14, 2026 | 6.33 | 6.33 | 5.25 | 5.39 | 5.39 | -16.17% | 103,022 |
| Oct 13, 2026 | 6.06 | 6.72 | 5.65 | 6.43 | 6.43 | 4.30% | 57,427 |
| Oct 12, 2026 | 5.82 | 6.40 | 5.57 | 6.17 | 6.17 | 7.22% | 386,342 |
| Oct 9, 2026 | 5.82 | 6.10 | 5.56 | 5.75 | 5.75 | - | 66,683 |
| Oct 8, 2026 | 5.78 | 6.07 | 5.52 | 5.75 | 5.75 | -1.37% | 134,603 |
| Oct 7, 2026 | 5.77 | 6.21 | 5.61 | 5.83 | 5.83 | 1.39% | 178,059 |
| Oct 6, 2026 | 5.63 | 5.88 | 5.25 | 5.75 | 5.75 | 3.05% | 175,828 |
| Oct 5, 2026 | 4.75 | 5.72 | 4.51 | 5.58 | 5.58 | 15.77% | 296,080 |
| Oct 2, 2026 | 4.44 | 4.90 | 4.18 | 4.82 | 4.82 | 10.05% | 332,594 |
| Oct 1, 2026 | 3.52 | 5.34 | 3.42 | 4.38 | 4.38 | 22.69% | 6,300,413 |
| Sep 30, 2026 | 3.51 | 3.59 | 3.31 | 3.57 | 3.57 | 1.71% | 40,258 |
| Sep 29, 2026 | 2.80 | 3.75 | 2.57 | 3.51 | 3.51 | 22.30% | 439,130 |
| Sep 28, 2026 | 3.30 | 3.30 | 2.21 | 2.87 | 2.87 | -11.69% | 949,118 |
| Sep 25, 2026 | 5.19 | 5.60 | 3.12 | 3.25 | 3.25 | -34.87% | 349,444 |
| Sep 24, 2026 | 6.04 | 6.32 | 4.90 | 4.99 | 4.99 | -15.28% | 150,995 |
| Sep 23, 2026 | 6.35 | 6.35 | 5.69 | 5.89 | 5.89 | -2.64% | 21,396 |
| Sep 22, 2026 | 6.40 | 6.75 | 5.95 | 6.05 | 6.05 | -4.42% | 34,850 |
| Sep 21, 2026 | 6.72 | 6.76 | 6.23 | 6.33 | 6.33 | -6.77% | 45,593 |
| Sep 18, 2026 | 7.59 | 7.66 | 6.61 | 6.79 | 6.79 | -2.30% | 52,314 |
| Sep 17, 2026 | 6.86 | 6.95 | 6.73 | 6.95 | 6.95 | 2.36% | 5,514 |
| Sep 16, 2026 | 7.10 | 7.30 | 6.70 | 6.79 | 6.79 | -6.22% | 51,344 |
| Sep 15, 2026 | 6.90 | 7.47 | 6.90 | 7.24 | 7.24 | -3.08% | 23,408 |
| Sep 14, 2026 | 7.02 | 7.80 | 7.02 | 7.47 | 7.47 | 7.95% | 23,325 |
| Sep 11, 2026 | 6.75 | 7.64 | 6.75 | 6.92 | 6.92 | 0.87% | 42,677 |
| Sep 10, 2026 | 7.14 | 7.71 | 6.81 | 6.86 | 6.86 | -2.56% | 42,258 |
| Sep 9, 2026 | 7.90 | 8.20 | 7.04 | 7.04 | 7.04 | -12.22% | 78,851 |
| Sep 8, 2026 | 7.56 | 8.27 | 7.43 | 8.02 | 8.02 | 6.08% | 259,358 |
| Sep 4, 2026 | 7.93 | 7.93 | 7.44 | 7.56 | 7.56 | -1.82% | 14,231 |
| Sep 3, 2026 | 7.59 | 8.07 | 7.54 | 7.70 | 7.70 | 0.39% | 7,645 |
| Sep 2, 2026 | 7.72 | 7.81 | 7.67 | 7.67 | 7.67 | 1.05% | 5,701 |