LeonaBio, Inc. (LONA)
NASDAQ: LONA · Real-Time Price · USD
8.45
-0.17 (-1.95%)
Apr 24, 2026, 9:50 AM EDT - Market open
LeonaBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.26 | 9.26 | 8.18 | 8.62 | 8.62 | -5.90% | 58,303 |
| Apr 22, 2026 | 9.43 | 9.88 | 8.94 | 9.16 | 9.16 | -0.65% | 25,490 |
| Apr 21, 2026 | 9.50 | 9.58 | 8.79 | 9.22 | 9.22 | -1.71% | 34,975 |
| Apr 20, 2026 | 9.00 | 9.38 | 8.85 | 9.38 | 9.38 | 5.87% | 67,273 |
| Apr 17, 2026 | 8.35 | 9.14 | 8.08 | 8.86 | 8.86 | 7.65% | 42,041 |
| Apr 16, 2026 | 9.46 | 9.61 | 8.00 | 8.23 | 8.23 | -13.19% | 51,755 |
| Apr 15, 2026 | 9.27 | 9.68 | 8.86 | 9.48 | 9.48 | 4.52% | 33,423 |
| Apr 14, 2026 | 9.79 | 10.06 | 9.06 | 9.07 | 9.07 | -6.49% | 35,481 |
| Apr 13, 2026 | 9.94 | 10.68 | 9.70 | 9.70 | 9.70 | 0.10% | 33,726 |
| Apr 10, 2026 | 9.67 | 10.17 | 9.60 | 9.69 | 9.69 | 1.57% | 45,194 |
| Apr 9, 2026 | 9.79 | 10.04 | 9.42 | 9.54 | 9.54 | -0.42% | 24,563 |
| Apr 8, 2026 | 11.75 | 11.85 | 9.42 | 9.58 | 9.58 | -17.98% | 90,973 |
| Apr 7, 2026 | 10.98 | 11.91 | 10.75 | 11.68 | 11.68 | 6.28% | 41,461 |
| Apr 6, 2026 | 11.49 | 12.47 | 10.74 | 10.99 | 10.99 | -3.17% | 44,076 |
| Apr 2, 2026 | 9.73 | 11.71 | 9.51 | 11.35 | 11.35 | 13.27% | 56,491 |
| Apr 1, 2026 | 10.23 | 10.59 | 9.95 | 10.02 | 10.02 | -2.53% | 10,549 |
| Mar 31, 2026 | 9.29 | 10.45 | 9.22 | 10.28 | 10.28 | 10.96% | 24,592 |
| Mar 30, 2026 | 8.97 | 9.63 | 8.97 | 9.27 | 9.27 | 3.29% | 40,037 |
| Mar 27, 2026 | 8.89 | 9.34 | 8.88 | 8.97 | 8.97 | -7.33% | 55,799 |
| Mar 26, 2026 | 8.90 | 9.79 | 8.76 | 9.68 | 9.68 | 7.20% | 125,933 |
| Mar 25, 2026 | 9.34 | 9.53 | 8.88 | 9.03 | 9.03 | 0.11% | 37,410 |
| Mar 24, 2026 | 9.24 | 9.81 | 8.80 | 9.02 | 9.02 | -3.74% | 33,124 |
| Mar 23, 2026 | 10.51 | 10.90 | 8.70 | 9.37 | 9.37 | -5.54% | 81,653 |
| Mar 20, 2026 | 9.49 | 10.74 | 9.49 | 9.92 | 9.92 | -0.10% | 284,595 |
| Mar 19, 2026 | 9.57 | 11.52 | 9.01 | 9.93 | 9.93 | 1.53% | 84,201 |
| Mar 18, 2026 | 11.28 | 14.21 | 8.62 | 9.78 | 9.78 | -13.45% | 464,019 |
| Mar 17, 2026 | 8.49 | 12.00 | 8.40 | 11.30 | 11.30 | 34.20% | 215,077 |
| Mar 16, 2026 | 7.67 | 8.86 | 6.90 | 8.42 | 8.42 | 9.92% | 102,371 |
| Mar 13, 2026 | 7.40 | 7.93 | 6.96 | 7.66 | 7.66 | 2.13% | 52,862 |
| Mar 12, 2026 | 6.91 | 7.82 | 5.99 | 7.50 | 7.50 | 8.54% | 57,503 |
| Mar 11, 2026 | 6.44 | 7.10 | 6.40 | 6.91 | 6.91 | 7.47% | 35,145 |
| Mar 10, 2026 | 6.15 | 6.76 | 6.15 | 6.43 | 6.43 | 4.21% | 67,047 |
| Mar 9, 2026 | 5.34 | 6.20 | 5.32 | 6.17 | 6.17 | 16.42% | 39,280 |
| Mar 6, 2026 | 5.11 | 5.56 | 5.11 | 5.30 | 5.30 | -1.30% | 12,517 |
| Mar 5, 2026 | 5.63 | 6.06 | 5.36 | 5.37 | 5.37 | -10.20% | 121,697 |
| Mar 4, 2026 | 5.53 | 6.10 | 5.05 | 5.98 | 5.98 | 7.36% | 45,481 |
| Mar 3, 2026 | 5.67 | 5.74 | 5.32 | 5.57 | 5.57 | -2.62% | 18,244 |
| Mar 2, 2026 | 5.58 | 5.88 | 5.56 | 5.72 | 5.72 | 1.60% | 17,730 |
| Feb 27, 2026 | 5.58 | 5.80 | 5.52 | 5.63 | 5.63 | 0.18% | 26,160 |
| Feb 26, 2026 | 5.86 | 5.86 | 5.59 | 5.62 | 5.62 | -3.27% | 29,897 |
| Feb 25, 2026 | 5.85 | 6.09 | 5.64 | 5.81 | 5.81 | -2.19% | 31,024 |
| Feb 24, 2026 | 5.84 | 6.13 | 5.84 | 5.94 | 5.94 | 2.41% | 77,627 |
| Feb 23, 2026 | 5.49 | 5.84 | 5.39 | 5.80 | 5.80 | 4.32% | 29,669 |
| Feb 20, 2026 | 5.50 | 5.70 | 5.30 | 5.56 | 5.56 | 0.54% | 40,420 |
| Feb 19, 2026 | 5.12 | 5.89 | 4.93 | 5.53 | 5.53 | 16.18% | 117,647 |
| Feb 18, 2026 | 4.49 | 4.83 | 4.47 | 4.76 | 4.76 | 8.43% | 17,704 |
| Feb 17, 2026 | 4.23 | 4.60 | 4.22 | 4.39 | 4.39 | 1.15% | 282,662 |
| Feb 13, 2026 | 4.64 | 5.02 | 4.21 | 4.34 | 4.34 | -7.26% | 46,303 |
| Feb 12, 2026 | 5.09 | 5.09 | 4.58 | 4.68 | 4.68 | -6.40% | 40,752 |
| Feb 11, 2026 | 4.87 | 5.15 | 4.57 | 5.00 | 5.00 | 2.04% | 33,987 |