Lunai Bioworks Inc. (LNAI) NASDAQ
2.89
-0.09(-3.02%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.89
-0.09(-3.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.02 | 2.98 | 2.98 | 3.12 | 2.94 | 73,832 |
| June 01, 2026 | 2.94 | 2.96 | 2.96 | 3.38 | 2.9 | 127,521 |
| May 29, 2026 | 2.95 | 3.08 | 3.08 | 3.12 | 2.85 | 134,999 |
| May 28, 2026 | 2.61 | 3.04 | 3.04 | 3.24 | 2.6 | 430,166 |
| May 27, 2026 | 2.08 | 2.62 | 2.62 | 2.74 | 2.06 | 493,820 |
| May 26, 2026 | 2.19 | 2.11 | 2.11 | 2.19 | 2.02 | 83,870 |
| May 22, 2026 | 2.26 | 2.26 | 2.26 | 2.4 | 2.11 | 196,943 |
| May 21, 2026 | 1.91 | 2.32 | 2.32 | 2.34 | 1.8 | 273,888 |
| May 20, 2026 | 1.76 | 1.8 | 1.8 | 1.96 | 1.75 | 174,903 |
| May 19, 2026 | 2.1 | 2 | 2 | 2.1 | 2 | 55,563 |
| May 18, 2026 | 2.07 | 2.07 | 2.07 | 2.28 | 2.05 | 114,227 |
| May 15, 2026 | 2.16 | 2.06 | 2.06 | 2.16 | 2.01 | 91,864 |
| May 14, 2026 | 2.28 | 2.21 | 2.21 | 2.32 | 2.16 | 126,267 |
| May 13, 2026 | 2.39 | 2.38 | 2.38 | 2.47 | 2.33 | 104,163 |
| May 12, 2026 | 2.51 | 2.51 | 2.51 | 2.53 | 2.34 | 137,863 |
| May 11, 2026 | 2.68 | 2.59 | 2.59 | 2.68 | 2.46 | 106,489 |
| May 08, 2026 | 2.71 | 2.64 | 2.64 | 2.75 | 2.54 | 151,192 |
| May 07, 2026 | 2.44 | 2.66 | 2.66 | 2.8 | 2.44 | 294,525 |
| May 06, 2026 | 2.48 | 2.51 | 2.51 | 2.62 | 2.44 | 250,581 |
| May 05, 2026 | 2.08 | 2.5 | 2.5 | 2.66 | 2.06 | 931,664 |
| May 04, 2026 | 3.01 | 2.6 | 2.6 | 3.27 | 2.55 | 12.55M |
| May 01, 2026 | 2.63 | 2.56 | 2.56 | 2.65 | 2.4 | 1.52M |
| April 30, 2026 | 2.61 | 2.64 | 2.64 | 2.65 | 2.48 | 65,713 |
| April 29, 2026 | 2.72 | 2.66 | 2.66 | 2.76 | 2.57 | 64,817 |
| April 28, 2026 | 2.36 | 2.72 | 2.72 | 2.78 | 2.36 | 308,414 |
| April 27, 2026 | 2.32 | 2.47 | 2.47 | 2.56 | 2.26 | 254,050 |
| April 24, 2026 | 2.5 | 2.48 | 2.48 | 2.64 | 2.29 | 3.73M |
| April 23, 2026 | 2.52 | 2.44 | 2.44 | 2.52 | 2.33 | 97,063 |
| April 22, 2026 | 2.55 | 2.6 | 2.6 | 2.6 | 2.42 | 120,830 |
| April 21, 2026 | 2.72 | 2.61 | 2.61 | 2.72 | 2.48 | 160,363 |
| April 20, 2026 | 2.69 | 2.72 | 2.72 | 2.8 | 2.58 | 180,838 |
| April 17, 2026 | 2.4 | 2.79 | 2.79 | 2.9 | 2.4 | 349,777 |
| April 16, 2026 | 2.44 | 2.43 | 2.43 | 2.51 | 2.22 | 274,581 |
| April 15, 2026 | 2.96 | 2.58 | 2.58 | 2.96 | 2.1 | 3.49M |
| April 14, 2026 | 2.82 | 2.71 | 2.71 | 2.85 | 2.64 | 236,200 |
| April 13, 2026 | 2.89 | 3 | 3 | 3.04 | 2.89 | 145,340 |
| April 10, 2026 | 3.2 | 2.97 | 2.97 | 3.46 | 2.92 | 312,890 |
| April 09, 2026 | 2.8 | 3.31 | 3.31 | 3.49 | 2.64 | 780,213 |
| April 08, 2026 | 3.12 | 2.86 | 2.86 | 3.26 | 2.74 | 958,188 |
| April 07, 2026 | 3.87 | 3.15 | 3.15 | 4.34 | 2.92 | 16.8M |
| April 06, 2026 | 2.97 | 2.26 | 2.26 | 3.08 | 2.24 | 393,588 |
| April 02, 2026 | 3.17 | 2.98 | 2.98 | 3.28 | 2.98 | 147,150 |
| April 01, 2026 | 3.06 | 3.3 | 3.3 | 3.3 | 3.04 | 217,263 |
| March 31, 2026 | 3.12 | 3.26 | 3.26 | 3.32 | 2.98 | 258,513 |
| March 30, 2026 | 3.13 | 3.3 | 3.3 | 3.3 | 2.98 | 255,063 |
| March 27, 2026 | 3.64 | 3.3 | 3.3 | 3.69 | 3.2 | 1.15M |
| March 26, 2026 | 7.36 | 3.95 | 3.95 | 7.58 | 3.86 | 32.2M |
| March 25, 2026 | 3.03 | 3.21 | 3.21 | 3.21 | 2.82 | 166,038 |
| March 24, 2026 | 3.2 | 2.92 | 2.92 | 3.36 | 2.8 | 242,955 |
| March 23, 2026 | 3.45 | 3.28 | 3.28 | 4.08 | 3.24 | 526,765 |
| March 20, 2026 | 3.02 | 3.75 | 3.75 | 4.8 | 2.94 | 10.1M |
| March 19, 2026 | 2.94 | 3.08 | 3.08 | 3.44 | 2.88 | 949,563 |
| March 18, 2026 | 3.78 | 3.22 | 3.22 | 3.99 | 2.91 | 1.68M |
| March 17, 2026 | 4.46 | 4.45 | 4.45 | 5.91 | 3.76 | 69.25M |
| March 16, 2026 | 1.45 | 1.7 | 1.7 | 1.76 | 1.37 | 683,903 |
| March 13, 2026 | 1.52 | 1.48 | 1.48 | 1.53 | 1.31 | 154,481 |
| March 12, 2026 | 1.28 | 1.54 | 1.54 | 1.85 | 1.21 | 3.58M |
| March 11, 2026 | 1.56 | 1.52 | 1.52 | 1.56 | 1.46 | 72,810 |
| March 10, 2026 | 1.79 | 1.6 | 1.6 | 1.84 | 1.46 | 87,125 |
| March 09, 2026 | 1.88 | 1.76 | 1.76 | 1.9 | 1.43 | 133,554 |