Lunai Bioworks Inc. (LNAI) NASDAQ

0.37

-0.039(-9.47%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.4	0.37	0.37	0.41	0.37	1.09M
April 01, 2026	0.38	0.41	0.41	0.41	0.38	1.67M
March 31, 2026	0.39	0.41	0.41	0.42	0.37	2.01M
March 30, 2026	0.39	0.41	0.41	0.41	0.37	1.96M
March 27, 2026	0.46	0.41	0.41	0.46	0.4	8.91M
March 26, 2026	0.9	0.49	0.49	0.95	0.48	254.4M
March 25, 2026	0.38	0.4	0.4	0.4	0.35	1.3M
March 24, 2026	0.4	0.39	0.39	0.42	0.35	1.89M
March 23, 2026	0.43	0.41	0.41	0.51	0.41	4.15M
March 20, 2026	0.38	0.47	0.47	0.6	0.37	80.36M
March 19, 2026	0.37	0.39	0.39	0.43	0.36	7.53M
March 18, 2026	0.47	0.4	0.4	0.5	0.36	13.22M
March 17, 2026	0.56	0.56	0.56	0.74	0.47	550.16M
March 16, 2026	0.18	0.21	0.21	0.22	0.17	705,753
March 13, 2026	0.19	0.18	0.18	0.19	0.16	1.2M
March 12, 2026	0.16	0.19	0.19	0.23	0.15	28.58M
March 11, 2026	0.19	0.19	0.19	0.2	0.18	573,084
March 10, 2026	0.22	0.2	0.2	0.23	0.18	659,667
March 09, 2026	0.24	0.22	0.22	0.24	0.18	1.06M
March 06, 2026	0.36	0.23	0.23	0.36	0.23	1.03M
March 05, 2026	0.37	0.36	0.36	0.4	0.36	91,919
March 04, 2026	0.39	0.38	0.38	0.41	0.36	98,829
March 03, 2026	0.4	0.4	0.4	0.41	0.4	249,878
March 02, 2026	0.38	0.38	0.38	0.39	0.36	115,307
February 27, 2026	0.39	0.37	0.37	0.4	0.36	301,722
February 26, 2026	0.42	0.4	0.4	0.42	0.39	177,811
February 25, 2026	0.43	0.43	0.43	0.44	0.4	141,400
February 24, 2026	0.48	0.44	0.44	0.48	0.39	275,144
February 23, 2026	0.56	0.48	0.48	0.58	0.46	243,826
February 20, 2026	0.58	0.55	0	0.62	0.52	125,270
February 19, 2026	0.61	0.58	0	0.65	0.57	275,500
February 18, 2026	0.65	0.59	0	0.7	0.56	207,414
February 17, 2026	0.68	0.67	0	0.69	0.65	462,100
February 13, 2026	0.75	0.73	0	0.78	0.68	523,136
February 12, 2026	0.87	0.82	0	0.92	0.8	112,712
February 11, 2026	1.02	0.81	0	1.04	0.78	441,400
February 10, 2026	0.92	1.06	0	1.12	0.84	1.78M
February 09, 2026	0.7	0.83	0	0.83	0.67	431,007
February 06, 2026	0.65	0.66	0	0.7	0.63	157,028
February 05, 2026	0.7	0.65	0	0.73	0.63	81,500
February 04, 2026	0.7	0.68	0	0.76	0.67	62,500
February 03, 2026	0.76	0.71	0	0.8	0.7	186,400
February 02, 2026	0.8	0.76	0	0.84	0.75	98,209
January 30, 2026	0.84	0.78	0	0.84	0.78	42,172
January 29, 2026	0.79	0.84	0	0.85	0.75	109,401
January 28, 2026	0.83	0.8	0	0.88	0.75	290,698
January 27, 2026	0.87	0.84	0	0.95	0.82	446,915
January 26, 2026	0.86	0.86	0	0.97	0.79	562,400
January 23, 2026	0.9	0.88	0	0.92	0.85	66,103
January 22, 2026	0.83	0.92	0	0.93	0.82	114,499
January 21, 2026	0.87	0.84	0	0.88	0.82	102,300
January 20, 2026	0.9	0.87	0	0.92	0.85	123,038
January 16, 2026	0.92	0.93	0	0.94	0.9	76,014
January 15, 2026	0.94	0.92	0	0.96	0.9	138,603
January 14, 2026	0.95	0.96	0	0.96	0.9	215,760
January 13, 2026	0.97	0.97	0	1	0.91	78,674
January 12, 2026	0.92	0.94	0	0.97	0.89	98,612
January 09, 2026	0.92	0.96	0	0.96	0.88	151,232
January 08, 2026	0.95	0.91	0	0.96	0.9	93,282
January 07, 2026	0.91	0.95	0	0.96	0.88	320,600