Quantcast
LUNA

Historical Stock Prices

$5.98
*  
0.16
2.61%
Get LUNA Alerts
*Delayed - data as of Aug. 23, 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: 1 Year, From 23-AUG-2018 TO 23-AUG-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.
08/23/2019 6.14 6.24 5.9286 5.98 276,500
08/22/2019 6.12 6.14 5.99 6.14 291,754
08/21/2019 6.01 6.23 6.01 6.07 266,771
08/20/2019 6 6.08 5.96 6 371,105
08/19/2019 6.06 6.2745 5.92 6 315,816
08/16/2019 5.65 5.99 5.64 5.93 220,025
08/15/2019 5.55 5.65 5.41 5.54 209,923
08/14/2019 5.82 5.95 5.35 5.55 231,381
08/13/2019 5.5 5.95 5.5 5.81 365,039
08/12/2019 5.5 5.915 5.46 5.5 364,306
08/09/2019 5.67 5.72 5.32 5.45 204,087
08/08/2019 5.32 5.7 4.853 5.62 465,834
08/07/2019 4.55 4.8 4.5 4.65 78,805
08/06/2019 4.66 4.69 4.37 4.55 116,098
08/05/2019 4.75 4.75 4.25 4.61 166,163
08/02/2019 5.13 5.235 4.7601 4.81 366,619
08/01/2019 5.19 5.28 5.01 5.13 124,179
07/31/2019 5.26 5.523 5.1237 5.15 329,567
07/30/2019 5.06 5.2656 5.06 5.2141 191,477
07/29/2019 5.02 5.05 4.95 5.03 87,233
07/26/2019 4.95 5.01 4.9169 4.98 37,679
07/25/2019 5 5 4.91 4.92 39,309
07/24/2019 5 5.01 4.9574 4.96 55,408
07/23/2019 5 5.02 4.92 4.97 65,552
07/22/2019 5 5.0925 4.95 4.99 198,927
07/19/2019 4.99 5.01 4.9536 4.99 96,974
07/18/2019 4.93 5.02 4.912 4.95 73,581
07/17/2019 4.99 5 4.94 4.95 47,573
07/16/2019 5.1 5.22 4.97 4.99 92,068
07/15/2019 5.25 5.4 5.11 5.16 122,345
07/12/2019 5.24 5.4 5.04 5.12 299,652
07/11/2019 4.95 5.2399 4.77 5.15 321,511
07/10/2019 4.5 4.95 4.485 4.95 296,230
07/09/2019 4.4206 4.5426 4.4199 4.51 22,729
07/08/2019 4.54 4.5502 4.46 4.47 43,992
07/05/2019 4.46 4.5888 4.44 4.58 23,170
07/03/2019 4.48 4.55 4.24 4.55 26,074
07/02/2019 4.51 4.5399 4.39 4.5 32,879
07/01/2019 4.48 4.53 4.4127 4.51 46,614
06/28/2019 4.31 4.5 4.31 4.5 62,108
06/27/2019 4.25 4.3613 4.19 4.31 92,605
06/26/2019 4.22 4.27 4.2 4.27 26,762
06/25/2019 4.269 4.284 4.14 4.22 39,230
06/24/2019 4.42 4.42 4.172 4.22 29,737
06/21/2019 4.2165 4.5 4.1521 4.48 87,591
06/20/2019 4.33 4.33 4.22 4.27 21,696
06/19/2019 4.22 4.32 4.16 4.32 47,347
06/18/2019 4.14 4.3 4.13 4.2 65,873
06/17/2019 4.12 4.15 4.08 4.14 40,064
06/14/2019 4.0985 4.14 4.0646 4.11 30,622
06/13/2019 4.01 4.09 4 4.09 21,864
06/12/2019 4.04 4.07 3.98 3.99 49,066
06/11/2019 4 4.0899 3.9793 4.05 45,652
06/10/2019 3.95 4.061 3.9195 3.99 57,552
06/07/2019 3.94 4.035 3.9 3.97 138,849
06/06/2019 4.11 4.13 3.9499 3.99 68,325
06/05/2019 4.15 4.17 4.1 4.11 24,795
06/04/2019 4.15 4.18 4.1 4.1 32,262
06/03/2019 4.2 4.2 4.0704 4.16 39,810
05/31/2019 4.12 4.2 4.09 4.2 38,707
05/30/2019 4.14 4.2 4.1105 4.18 30,853
05/29/2019 4.14 4.27 4.0921 4.18 63,049
05/28/2019 4.28 4.3 4.07 4.16 137,675
05/24/2019 4.41 4.49 4.3 4.35 110,561
05/23/2019 4.34 4.4 4.28 4.4 83,377
05/22/2019 4.4 4.4399 4.35 4.38 86,708
05/21/2019 4.39 4.44 4.36 4.38 58,994
05/20/2019 4.41 4.41 4.3019 4.4 49,395
05/17/2019 4.4 4.48 4.4 4.45 34,261
05/16/2019 4.5 4.5 4.4 4.43 68,672
05/15/2019 4.3 4.53 4.27 4.52 80,128
05/14/2019 4.35 4.37 4.26 4.31 73,349
05/13/2019 4.34 4.4 4.18 4.38 149,520
05/10/2019 4.36 4.4 4.2601 4.38 91,570
05/09/2019 4.71 4.7299 4.21 4.37 249,008
05/08/2019 4.6 4.6772 4.5219 4.6 195,669
05/07/2019 4.58 4.65 4.55 4.63 161,323
05/06/2019 4.31 4.69 4.31 4.575 467,390
05/03/2019 4.46 4.63 4.4 4.58 278,946
05/02/2019 4.39 4.49 4.385 4.45 83,142
05/01/2019 4.46 4.46 4.38 4.42 46,908
04/30/2019 4.28 4.475 4.28 4.44 145,641
04/29/2019 4.35 4.35 4.24 4.28 41,934
04/26/2019 4.5 4.5 4.31 4.39 126,773
04/25/2019 4.59 4.5927 4.4401 4.5 81,741
04/24/2019 4.4 4.57 4.378 4.52 118,668
04/23/2019 4.48 4.48 4.34 4.42 81,553
04/22/2019 4.22 4.5 4.22 4.3935 174,233
04/18/2019 4.24 4.31 4.179 4.25 67,512
04/17/2019 4.16 4.3305 4.105 4.24 69,427
04/16/2019 4.14 4.2485 4.14 4.16 10,663
04/15/2019 4.18 4.25 4.0813 4.15 64,290
04/12/2019 4.29 4.29 4.17 4.22 40,026
04/11/2019 4.31 4.34 4.2512 4.31 35,809
04/10/2019 4.19 4.3813 4.1401 4.29 117,050
04/09/2019 4.08 4.21 4.01 4.16 50,826
04/08/2019 4.15 4.1894 4.03 4.11 108,186
04/05/2019 4.21 4.21 4.125 4.2 70,186
04/04/2019 4.21 4.27 4.17 4.18 31,764
04/03/2019 4.27 4.36 4.185 4.195 68,968
04/02/2019 4.19 4.26 4.146 4.26 28,633
04/01/2019 4.16 4.3317 4.06 4.19 122,416
03/29/2019 4.26 4.31 4.15 4.17 101,432
03/28/2019 4.39 4.4 4.17 4.26 107,129
03/27/2019 4.49 4.49 4.35 4.39 72,239
03/26/2019 4.6 4.64 4.3 4.37 211,903
03/25/2019 4.19 4.39 4.1894 4.38 168,456
03/22/2019 4.25 4.3386 4.14 4.18 63,217
03/21/2019 4.05 4.33 4.05 4.24 91,498
03/20/2019 4.31 4.34 4.06 4.12 135,992
03/19/2019 4.57 4.57 4.2 4.27 183,377
03/18/2019 4.36 4.65 4.34 4.53 511,182
03/15/2019 3.91 4.3 3.91 4.24 403,831
03/14/2019 3.84 4 3.84 3.91 70,108
03/13/2019 3.97 3.97 3.86 3.89 61,314
03/12/2019 3.84 3.9924 3.84 3.9 61,734
03/11/2019 3.97 4.05 3.9 3.9 153,882
03/08/2019 3.89 4 3.81 3.84 114,809
03/07/2019 3.84 4 3.79 3.88 78,974
03/06/2019 3.85 3.93 3.83 3.83 62,713
03/05/2019 3.91 4 3.82 3.89 106,374
03/04/2019 3.75 4.14 3.72 3.93 651,272
03/01/2019 3.25 3.37 3.21 3.37 48,481
02/28/2019 3.27 3.29 3.2 3.21 20,876
02/27/2019 3.2 3.31 3.2 3.3 36,576
02/26/2019 3.2 3.2191 3.1618 3.18 16,083
02/25/2019 3.1398 3.2151 3.1 3.21 54,994
02/22/2019 3.1 3.2 3.06 3.11 79,806
02/21/2019 3.14 3.15 3.0301 3.08 44,549
02/20/2019 3.12 3.1971 3.12 3.12 30,826
02/19/2019 3.16 3.22 3.16 3.17 48,483
02/15/2019 3.255 3.28 3.182 3.21 53,155
02/14/2019 3.18 3.27 3.18 3.22 21,334
02/13/2019 3.18 3.23 3.1501 3.22 23,610
02/12/2019 3.22 3.231 3.11 3.17 55,223
02/11/2019 3.24 3.323 3.1504 3.24 14,463
02/08/2019 3.21 3.3499 3.1646 3.17 15,776
02/07/2019 3.25 3.281 3.16 3.17 39,838
02/06/2019 3.28 3.31 3.2604 3.28 6,827
02/05/2019 3.33 3.34 3.29 3.29 27,947
02/04/2019 3.37 3.4332 3.25 3.3213 16,251
02/01/2019 3.34 3.44 3.34 3.34 25,874
01/31/2019 3.38 3.47 3.31 3.42 25,569
01/30/2019 3.37 3.42 3.33 3.37 17,411
01/29/2019 3.45 3.46 3.33 3.34 30,215
01/28/2019 3.41 3.5 3.39 3.46 26,980
01/25/2019 3.45 3.49 3.41 3.41 20,476
01/24/2019 3.44 3.5229 3.39 3.4 17,737
01/23/2019 3.47 3.5 3.42 3.45 22,817
01/22/2019 3.39 3.5399 3.37 3.43 43,626
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
10/17/2018 3.36 3.36 3.21 3.26 47,537
10/16/2018 3.05 3.3312 3.05 3.27 91,426
10/15/2018 2.93 3.09 2.9 3.04 84,026
10/12/2018 3.09 3.109 2.86 2.93 123,956
10/11/2018 3.03 3.2099 3 3 46,164
10/10/2018 3.23 3.31 3.02 3.04 109,040
10/09/2018 3.4 3.418 3.22 3.22 52,479
10/08/2018 3.26 3.42 3.21 3.38 76,648
10/05/2018 3.32 3.32 3.22 3.26 21,484
10/04/2018 3.25 3.33 3.2447 3.31 68,720
10/03/2018 3.23 3.27 3.22 3.25 26,442
10/02/2018 3.2 3.28 3.17 3.22 57,837
10/01/2018 3.22 3.2635 3.17 3.19 51,116
09/28/2018 3.23 3.29 3.1965 3.23 9,515
09/27/2018 3.24 3.31 3.21 3.25 25,162
09/26/2018 3.23 3.28 3.2 3.28 29,037
09/25/2018 3.16 3.28 3.16 3.22 38,583
09/24/2018 3.25 3.34 3.15 3.22 41,303
09/21/2018 3.27 3.34 3.16 3.3 288,881
09/20/2018 3.42 3.479 3.3299 3.4 52,553
09/19/2018 3.35 3.5 3.15 3.41 164,385
09/18/2018 3.57 3.5925 3.4 3.4 65,487
09/17/2018 3.54 3.59 3.54 3.55 77,351
09/14/2018 3.55 3.565 3.53 3.55 71,249
09/13/2018 3.56 3.62 3.55 3.56 99,216
09/12/2018 3.54 3.59 3.5 3.57 53,845
09/11/2018 3.65 3.65 3.5 3.53 50,692
09/10/2018 3.68 3.699 3.61 3.64 45,547
09/07/2018 3.74 3.7699 3.6 3.61 42,160
09/06/2018 3.8 3.8199 3.7 3.73 34,213
09/05/2018 3.81 3.81 3.75 3.79 25,679
09/04/2018 3.74 3.84 3.74 3.8 31,882
08/31/2018 3.6913 3.89 3.6913 3.72 71,621
08/30/2018 3.75 3.8799 3.68 3.68 99,597
08/29/2018 3.7 3.86 3.6499 3.74 134,314
08/28/2018 3.62 3.74 3.56 3.57 92,306
08/27/2018 3.61 3.7 3.55 3.55 59,278
08/24/2018 3.67 3.74 3.5801 3.65 83,751
08/23/2018 3.52 3.71 3.45 3.65 126,687
*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