Quantcast
LUNA

Historical Stock Prices

$3.42
*  
unch
unch
Get LUNA Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 3.45 3.5 3.42 3.42 36,106
01/17/2019 3.44 3.483 3.4 3.42 32,294
01/16/2019 3.36 3.4899 3.3101 3.4 41,739
01/15/2019 3.3 3.4581 3.3 3.33 56,801
01/14/2019 3.41 3.45 3.2409 3.27 38,617
01/11/2019 3.6 3.6 3.38 3.38 15,277
01/10/2019 3.51 3.51 3.4 3.4 33,468
01/09/2019 3.44 3.55 3.402 3.52 35,216
01/08/2019 3.33 3.47 3.33 3.42 37,581
01/07/2019 3.33 3.37 3.29 3.33 39,910
01/04/2019 3.23 3.37 3.23 3.29 32,682
01/03/2019 3.33 3.34 3.22 3.22 6,304
01/02/2019 3.37 3.4229 3.3186 3.35 68,126
12/31/2018 3.22 3.39 3.198 3.35 48,037
12/28/2018 3.11 3.33 3.11 3.18 55,022
12/27/2018 2.92 3.3162 2.88 3.24 106,238
12/26/2018 2.81 2.97 2.75 2.92 63,312
12/24/2018 2.81 2.81 2.6801 2.79 44,725
12/21/2018 2.87 2.87 2.76 2.83 59,149
12/20/2018 3.01 3.085 2.88 2.89 136,236
12/19/2018 2.96 3.129 2.96 3 47,319
12/18/2018 3.02 3.128 2.95 2.96 45,867
12/17/2018 3.06 3.14 3 3.0399 73,838
12/14/2018 2.94 3.13 2.87 3.06 80,729
12/13/2018 3.12 3.23 3 3.1 38,566
12/12/2018 3.23 3.25 3.07 3.16 59,289
12/11/2018 3.22 3.3 3.16 3.16 47,337
12/10/2018 3.22 3.3 3.15 3.19 35,789
12/07/2018 3.39 3.4 3.25 3.25 42,200
12/06/2018 3.44 3.49 3.3 3.415 61,356
12/04/2018 3.45 3.45 3.4001 3.45 21,211
12/03/2018 3.45 3.45 3.19 3.45 76,262
11/30/2018 3.5 3.5 3.43 3.43 34,461
11/29/2018 3.48 3.522 3.45 3.5 27,135
11/28/2018 3.46 3.6 3.4232 3.48 25,021
11/27/2018 3.4 3.47 3.4 3.42 24,671
11/26/2018 3.4 3.4413 3.3301 3.4 18,021
11/23/2018 3.44 3.4837 3.31 3.4 17,878
11/21/2018 3.47 3.5342 3.4 3.44 14,626
11/20/2018 3.38 3.4532 3.2593 3.42 84,866
11/19/2018 3.5 3.5335 3.37 3.4 19,145
11/16/2018 3.54 3.6224 3.33 3.48 37,030
11/15/2018 3.56 3.59 3.4349 3.53 51,291
11/14/2018 3.65 3.65 3.55 3.55 40,309
11/13/2018 3.6 3.69 3.53 3.57 84,879
11/12/2018 3.6 3.7 3.55 3.56 116,329
11/09/2018 3.59 3.6329 3.48 3.52 58,173
11/08/2018 3.49 3.7856 3.4501 3.5 280,571
11/07/2018 3.15 3.32 3.12 3.28 109,964
11/06/2018 3.25 3.273 3.1301 3.15 71,364
11/05/2018 3.31 3.31 3.1715 3.21 29,796
11/02/2018 3.39 3.4 3.28 3.31 46,772
11/01/2018 3.25 3.35 3.2379 3.35 37,326
10/31/2018 3.28 3.28 3.23 3.26 7,409
10/30/2018 3.12 3.26 3.12 3.26 19,768
10/29/2018 3.16 3.2 3.09 3.13 22,523
10/26/2018 3.2 3.2322 3.0993 3.15 28,873
10/25/2018 3.23 3.2999 3.15 3.215 36,240
10/24/2018 3.36 3.36 3.1601 3.19 41,187
10/23/2018 3.3 3.4164 3.2501 3.34 22,567
10/22/2018 3.22 3.35 3.2 3.33 24,997
10/19/2018 3.29 3.34 3.19 3.21 52,140
10/18/2018 3.26 3.29 3.14 3.26 26,487
*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?

Smart Portfolio