Free Trial

Luna Innovations (LUNA) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free LUNA Stock Alerts
$3.33
+0.28 (+9.18%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Luna Innovations Stock Price Performance

5 Day
Performance
+9.18%
1 Month
Performance
+60.10%
3 Month
Performance
-50.88%
6 Month
Performance
-47.97%
Year-To-Date
Performance
-49.92%
1 Year
Performance
-62.67%
Receive LUNA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Luna Innovations and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.
To get its name and ticker symbol for free - just click here.

LUNA Stock Chart for Wednesday, May, 29, 2024

LUNA Chart by TradingView

Luna Innovations Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$3.05$3.33
+9.18%		$3.43$3.10726,501 shs$113.08 million
05/27/2024$3.05$3.05$3.17$2.99213,400 shs$103.58 million
05/24/2024$2.99$3.05
+2.01%		$3.17$2.99213,457 shs$103.58 million
05/23/2024$3.13$2.99
-4.47%		$3.18$2.96239,415 shs$106.29 million
05/22/2024$3.02$3.13
+3.64%		$3.34$2.98564,551 shs$106.30 million
05/21/2024$3.01$3.02
+0.33%		$3.05$2.95277,281 shs$102.56 million
05/20/2024$3.01$3.01$3.09$2.95385,933 shs$102.22 million
05/17/2024$2.95$3.01
+2.03%		$3.07$2.93378,783 shs$102.22 million
05/16/2024$2.86$2.95
+3.15%		$2.97$2.82359,681 shs$100.18 million
05/15/2024$2.81$2.86
+1.78%		$2.92$2.77183,545 shs$97.13 million
05/14/2024$2.73$2.81
+2.93%		$2.89$2.74256,691 shs$95.43 million
05/13/2024$2.70$2.73
+1.11%		$2.85$2.68340,688 shs$92.71 million
05/10/2024$2.80$2.70
-3.57%		$2.96$2.70349,858 shs$91.69 million
05/09/2024$2.68$2.80
+4.48%		$2.85$2.68310,613 shs$95.09 million
05/08/2024$2.80$2.68
-4.11%		$2.85$2.66494,136 shs$91.01 million
05/07/2024$2.86$2.80
-2.10%		$2.90$2.71462,366 shs$94.92 million
05/06/2024$3.06$2.86
-6.70%		$3.22$2.751.28 million shs$96.96 million
05/03/2024$2.25$3.06
+36.00%		$3.23$2.283.81 million shs$103.92 million
05/02/2024$2.24$2.25
+0.67%		$2.26$1.99894,739 shs$76.41 million
05/01/2024$2.06$2.24
+8.50%		$2.29$2.05433,064 shs$75.90 million
04/30/2024$2.08$2.06
-0.96%		$2.10$2.01377,025 shs$69.96 million
04/29/2024$1.99$2.08
+4.52%		$2.11$1.99723,681 shs$70.64 million
04/26/2024$1.99$1.99$2.03$1.91813,636 shs$67.58 million
04/25/2024$2.05$1.99
-2.93%		$2.12$1.98891,383 shs$67.58 million
04/24/2024$2.22$2.05
-7.66%		$2.25$2.05504,675 shs$69.62 million
04/23/2024$2.45$2.22
-9.20%		$2.41$2.14781,765 shs$75.39 million
04/22/2024$2.77$2.45
-11.73%		$2.66$2.27862,450 shs$83.03 million
04/19/2024$2.80$2.77
-1.07%		$2.80$2.401.14 million shs$94.07 million
04/18/2024$2.76$2.80
+1.45%		$2.92$2.73622,335 shs$95.09 million
04/17/2024$2.64$2.76
+4.55%		$2.84$2.66983,933 shs$93.73 million
04/16/2024$2.42$2.64
+9.09%		$2.68$2.37667,540 shs$89.65 million
04/15/2024$2.60$2.42
-6.92%		$2.56$2.361.02 million shs$82.18 million
04/12/2024$2.78$2.60
-6.47%		$2.80$2.56435,852 shs$88.30 million
04/11/2024$2.81$2.78
-1.07%		$2.83$2.74242,930 shs$94.41 million
04/10/2024$2.87$2.81
-2.09%		$2.85$2.70399,497 shs$95.43 million
04/09/2024$2.86$2.87
+0.35%		$2.94$2.84301,548 shs$97.47 million
04/08/2024$2.92$2.86
-2.05%		$2.94$2.80364,581 shs$97.13 million
04/05/2024$2.88$2.92
+1.39%		$2.97$2.80411,434 shs$99.16 million
04/04/2024$3.03$2.88
-4.95%		$3.09$2.85708,296 shs$97.81 million
04/03/2024$3.03$3.03$3.11$2.97479,024 shs$102.90 million
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/02/2024$3.03$3.03$3.09$2.97500,621 shs$102.90 million
04/01/2024$3.21$3.03
-5.46%		$3.24$2.99697,037 shs$102.90 million
03/29/2024$3.21$3.21$3.39$3.18363,581 shs$108.84 million
03/28/2024$3.37$3.21
-4.75%		$3.39$3.18363,010 shs$108.84 million
03/27/2024$3.14$3.37
+7.17%		$3.43$3.10687,851 shs$114.28 million
03/26/2024$3.55$3.14
-11.55%		$3.59$3.001.16 million shs$106.63 million
03/25/2024$3.88$3.55
-8.51%		$3.95$3.50733,995 shs$120.55 million
03/22/2024$4.01$3.88
-3.24%		$4.06$3.83281,297 shs$131.77 million
03/21/2024$3.92$4.01
+2.30%		$4.12$3.91484,391 shs$136.18 million
03/20/2024$3.88$3.92
+1.03%		$4.06$3.70699,782 shs$133.12 million
03/19/2024$3.75$3.88
+3.47%		$4.11$3.75517,173 shs$131.77 million
03/18/2024$4.45$3.75
-15.73%		$4.41$3.562.49 million shs$127.35 million
03/15/2024$4.17$4.45
+6.71%		$4.77$3.991.14 million shs$151.12 million
03/14/2024$4.02$4.17
+3.73%		$4.22$3.74939,047 shs$141.61 million
03/13/2024$6.26$4.02
-35.78%		$4.78$3.713.32 million shs$136.52 million
03/12/2024$6.44$6.26
-2.80%		$6.45$6.25120,834 shs$212.59 million
03/11/2024$6.46$6.44
-0.31%		$6.47$6.3572,535 shs$218.70 million
03/08/2024$6.50$6.46
-0.62%		$6.67$6.44105,600 shs$219.38 million
03/07/2024$6.47$6.50
+0.46%		$6.59$6.42108,610 shs$220.74 million
03/06/2024$6.29$6.47
+2.86%		$6.50$6.29114,772 shs$219.72 million
03/05/2024$6.38$6.29
-1.41%		$6.44$6.25116,564 shs$213.61 million
03/04/2024$6.75$6.38
-5.48%		$6.77$6.36204,174 shs$216.67 million
03/01/2024$6.78$6.75
-0.44%		$6.84$6.62122,485 shs$229.23 million
02/29/2024$6.73$6.78
+0.74%		$6.89$6.68112,807 shs$230.25 million
02/28/2024$7.00$6.73
-3.86%		$6.97$6.72134,259 shs$228.55 million

Related Companies:
This page (NASDAQ:LUNA) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits