Free Trial

Luna Innovations (LUNA) Stock Chart & Stock Price History

→ Incredible Opportunity to Retire FAST! (From Crypto 101 Media) (Ad)
Free LUNA Stock Alerts
$2.44
-0.33 (-11.89%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Luna Innovations Stock Price Performance

5 Day
Performance
-12.68%
1 Month
Performance
-36.98%
3 Month
Performance
-65.61%
6 Month
Performance
-58.56%
Year-To-Date
Performance
-63.23%
1 Year
Performance
-61.07%
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 Crypto 101 Media
Incredible Opportunity to Retire FAST!
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

LUNA Stock Chart for Tuesday, April, 23, 2024

LUNA Chart by TradingView

Luna Innovations Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
02/27/2024$7.07$7.00
-0.99%		$7.13$6.99101,764 shs$237.72 million
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/26/2024$7.16$7.07
-1.26%		$7.29$7.05134,995 shs$240.09 million
02/23/2024$7.18$7.16
-0.28%		$7.24$6.86190,437 shs$243.15 million
02/22/2024$7.15$7.18
+0.42%		$7.29$7.11103,557 shs$243.83 million
02/21/2024$7.42$7.15
-3.64%		$7.40$7.11104,909 shs$242.81 million
02/20/2024$7.42$7.42$7.57$7.26168,280 shs$251.98 million
02/19/2024$7.42$7.42$7.58$7.33142,200 shs$251.98 million
02/16/2024$7.58$7.42
-2.11%		$7.58$7.33142,263 shs$251.98 million
02/15/2024$7.20$7.58
+5.28%		$7.59$7.25116,324 shs$257.42 million
02/14/2024$7.10$7.20
+1.41%		$7.26$7.0595,063 shs$244.51 million
02/13/2024$7.84$7.10
-9.44%		$7.59$7.03173,909 shs$241.12 million
02/12/2024$7.66$7.84
+2.35%		$7.92$7.65169,861 shs$266.25 million
02/09/2024$7.50$7.66
+2.13%		$7.73$7.52117,193 shs$260.13 million
02/08/2024$7.46$7.50
+0.54%		$7.57$7.4285,814 shs$254.70 million
02/07/2024$7.44$7.46
+0.27%		$7.57$7.40113,466 shs$253.34 million
02/06/2024$7.22$7.44
+3.05%		$7.47$7.2391,575 shs$252.66 million
02/05/2024$7.24$7.22
-0.28%		$7.28$7.10141,621 shs$245.19 million
02/02/2024$7.35$7.24
-1.50%		$7.33$7.1890,000 shs$245.86 million
02/01/2024$7.17$7.35
+2.51%		$7.44$7.0799,276 shs$249.61 million
01/31/2024$7.52$7.17
-4.65%		$7.67$7.17233,627 shs$243.49 million
01/30/2024$7.35$7.52
+2.31%		$7.55$7.32147,108 shs$255.38 million
01/29/2024$7.03$7.35
+4.55%		$7.37$7.01102,132 shs$249.61 million
01/26/2024$7.09$7.03
-0.85%		$7.22$6.9677,154 shs$238.74 million
01/25/2024$7.05$7.09
+0.57%		$7.19$7.0589,557 shs$240.78 million
01/24/2024$7.11$7.05
-0.84%		$7.23$7.0492,146 shs$239.42 million
01/23/2024$7.29$7.11
-2.47%		$7.42$7.06119,154 shs$241.46 million
01/22/2024$7.01$7.29
+3.99%		$7.29$7.06100,156 shs$247.57 million

Related Companies:
This page (NASDAQ:LUNA) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Great Crypto Bull
Weiss Ratings