LUNA

Historical Stock Prices

$0.9431
*  
0.0731
8.4%
Get LUNA Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading LUNA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 0.86 0.95 0.86 0.9431 22,923
02/04/2016 0.87 0.92 0.8601 0.87 76,341
02/03/2016 0.91 0.91 0.88 0.9 40,122
02/02/2016 0.928 0.93 0.88 0.908 18,674
02/01/2016 0.87 0.9199 0.814 0.9179 29,970
01/29/2016 0.92 0.948 0.856 0.87 129,145
01/28/2016 0.99 0.99 0.88 0.9 20,651
01/27/2016 0.9601 0.98 0.938 0.9399 43,741
01/26/2016 0.9999 1 0.96 0.97 5,396
01/25/2016 1 1 0.95 0.9603 4,311
01/22/2016 0.93 1 0.8975 1 36,408
01/21/2016 0.88 0.948 0.79 0.9301 47,157
01/20/2016 0.9 0.92 0.87 0.88 44,426
01/19/2016 0.95 0.95 0.921 0.921 52,589
01/15/2016 0.98 1.03 0.921 0.9654 43,222
01/14/2016 0.951 1.05 0.94 1.03 18,538
01/13/2016 1.009 1.03 0.95 0.951 84,514
01/12/2016 1.0314 1.06 1.0032 1.005 29,038
01/11/2016 1 1.05 1 1.02 22,089
01/08/2016 1.03 1.05 1 1.0032 52,246
01/07/2016 1.09 1.09 1.03 1.0382 40,711
01/06/2016 1.13 1.13 1.08 1.09 49,989
01/05/2016 1.08 1.1199 1.06 1.1198 56,117
01/04/2016 1.09 1.0999 1.05 1.06 44,372
12/31/2015 1.04 1.08 1.04 1.08 75,037
12/30/2015 1 1.11 1 1.04 97,851
12/29/2015 1.03 1.09 1.01 1.01 68,004
12/28/2015 1.15 1.15 1.03 1.03 138,156
12/24/2015 1.14 1.19 1.14 1.15 18,963
12/23/2015 1.02 1.17 1.02 1.14 277,385
12/22/2015 1.04 1.04 0.99 1 11,952
12/21/2015 1.005 1.04 1 1 20,961
12/18/2015 1.02 1.05 0.99 0.99 73,662
12/17/2015 1.01 1.09 1 1 21,684
12/16/2015 1 1.1 1 1 34,024
12/15/2015 1.02 1.03 1 1.01 17,563
12/14/2015 1.02 1.03 1.02 1.03 22,467
12/11/2015 1.0098 1.06 1.0098 1.03 19,728
12/10/2015 0.97 1.02 0.97 1.01 20,722
12/09/2015 1.02 1.02 0.99 1 20,073
12/08/2015 1 1.02 0.98 1.01 26,610
12/07/2015 1.02 1.02 1 1.01 58,961
12/04/2015 1.02 1.05 1.02 1.02 25,027
12/03/2015 1.04 1.05 1.02 1.02 14,557
12/02/2015 1.04 1.09 1.02 1.06 63,510
12/01/2015 1.06 1.08 1.04 1.05 10,547
11/30/2015 1.09 1.09 1.04 1.08 18,172
11/27/2015 1.05 1.1099 1.05 1.09 14,308
11/25/2015 1.04 1.14 1.04 1.08 37,170
11/24/2015 1.05 1.0999 1.04 1.04 5,568
11/23/2015 1.099 1.13 1.07 1.07 29,353
11/20/2015 1.1 1.1399 1.1 1.12 38,265
11/19/2015 1.1 1.14 1.1 1.11 38,089
11/18/2015 1.15 1.15 1.1 1.11 14,436
11/17/2015 1.17 1.17 1.11 1.15 31,309
11/16/2015 1.17 1.18 1.12 1.15 43,982
11/13/2015 1.2 1.2 1.14 1.15 56,722
11/12/2015 1.16 1.1999 1.12 1.18 47,729
11/11/2015 1.16 1.23 1.1 1.17 204,004
11/10/2015 1.14 1.15 1.08 1.0899 43,806
11/09/2015 1.1 1.15 1.1 1.11 5,737
11/06/2015 1.15 1.19 1.12 1.13 66,269
11/05/2015 1.14 1.19 1.1 1.18 29,164
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?