LeonaBio, Inc. (LONA)
NASDAQ: LONA · Real-Time Price · USD
7.69
-0.02 (-0.19%)
At close: Aug 21, 2026, 4:00 PM EDT
7.63
-0.06 (-0.78%)
After-hours: Aug 21, 2026, 7:30 PM EDT
LeonaBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.88 | 7.99 | 7.60 | 7.69 | 7.69 | -0.19% | 9,649 |
| Aug 20, 2026 | 7.95 | 8.11 | 7.57 | 7.70 | 7.70 | -1.66% | 8,953 |
| Aug 19, 2026 | 7.98 | 8.42 | 7.78 | 7.83 | 7.83 | -4.16% | 76,263 |
| Aug 18, 2026 | 7.71 | 8.90 | 7.63 | 8.17 | 8.17 | 5.97% | 526,298 |
| Aug 17, 2026 | 8.15 | 8.81 | 7.71 | 7.71 | 7.71 | -3.20% | 207,391 |
| Aug 14, 2026 | 7.86 | 8.28 | 7.72 | 7.97 | 7.97 | 1.21% | 9,289 |
| Aug 13, 2026 | 7.87 | 7.89 | 7.56 | 7.87 | 7.87 | - | 15,883 |
| Aug 12, 2026 | 7.61 | 7.87 | 7.40 | 7.87 | 7.87 | 3.28% | 3,488 |
| Aug 11, 2026 | 7.60 | 7.78 | 7.46 | 7.62 | 7.62 | 1.60% | 10,666 |
| Aug 10, 2026 | 7.55 | 7.78 | 7.33 | 7.50 | 7.50 | -2.34% | 8,843 |
| Aug 7, 2026 | 7.61 | 8.42 | 7.54 | 7.68 | 7.68 | -1.66% | 34,987 |
| Aug 6, 2026 | 7.62 | 7.98 | 7.62 | 7.81 | 7.81 | 1.69% | 4,083 |
| Aug 5, 2026 | 7.66 | 7.81 | 7.45 | 7.68 | 7.68 | 0.26% | 7,860 |
| Aug 4, 2026 | 7.53 | 7.90 | 7.53 | 7.66 | 7.66 | 2.54% | 6,259 |
| Aug 3, 2026 | 7.07 | 7.60 | 7.07 | 7.47 | 7.47 | 5.81% | 11,023 |
| Jul 31, 2026 | 7.32 | 7.32 | 7.00 | 7.06 | 7.06 | -3.16% | 6,580 |
| Jul 30, 2026 | 7.20 | 7.34 | 7.02 | 7.29 | 7.29 | 3.55% | 18,199 |
| Jul 29, 2026 | 7.11 | 7.17 | 6.72 | 7.04 | 7.04 | 1.00% | 14,724 |
| Jul 28, 2026 | 7.53 | 7.57 | 6.82 | 6.97 | 6.97 | -5.30% | 19,821 |
| Jul 27, 2026 | 7.35 | 7.41 | 7.02 | 7.36 | 7.36 | -0.41% | 14,140 |
| Jul 24, 2026 | 7.53 | 7.71 | 7.07 | 7.39 | 7.39 | 2.07% | 9,195 |
| Jul 23, 2026 | 7.60 | 7.75 | 7.24 | 7.24 | 7.24 | -4.23% | 6,312 |
| Jul 22, 2026 | 7.90 | 8.00 | 7.56 | 7.56 | 7.56 | -5.26% | 9,894 |
| Jul 21, 2026 | 7.84 | 7.98 | 7.74 | 7.98 | 7.98 | 5.42% | 7,211 |
| Jul 20, 2026 | 7.20 | 7.66 | 7.03 | 7.57 | 7.57 | 4.85% | 22,022 |
| Jul 17, 2026 | 7.69 | 7.90 | 7.00 | 7.22 | 7.22 | -7.55% | 65,059 |
| Jul 16, 2026 | 8.41 | 8.75 | 7.29 | 7.81 | 7.81 | -8.44% | 55,433 |
| Jul 15, 2026 | 9.52 | 9.71 | 8.53 | 8.53 | 8.53 | -10.40% | 21,715 |
| Jul 14, 2026 | 9.85 | 10.01 | 9.50 | 9.52 | 9.52 | -2.46% | 13,304 |
| 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 |