Lunai Bioworks Inc. - Common Stock (LNAI)

3.0800
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 1st, 5:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lunai Bioworks Inc. - Common Stock (LNAI)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20262.953.122.853.08135,0223.08
5/28/20262.613.242.603.04430,8673.04
5/27/20262.082.742.062.62494,3432.62
5/26/20262.172.192.022.1190,3882.11
5/22/20262.262.402.112.26205,9752.26
5/21/20260.240.290.230.292,181,0202.32
5/20/20260.220.240.220.221,398,2161.80
5/19/20260.260.260.250.25440,3502.00
5/18/20260.260.280.260.26913,8112.07
5/15/20260.270.270.250.26734,9162.06
5/14/20260.290.290.270.28984,9182.21
5/13/20260.300.300.290.30782,5752.38
5/12/20260.310.320.290.311,097,2882.51
5/11/20260.340.340.310.32842,6412.59
5/08/20260.340.340.320.331,209,5322.64
5/07/20260.310.350.310.332,353,8002.66
5/06/20260.310.330.300.311,970,6142.51
5/05/20260.260.330.260.317,430,8032.50
5/04/20260.380.410.320.32100,053,6632.60
5/01/20260.330.330.300.3212,121,1972.56
4/30/20260.330.330.310.33522,9542.64
4/29/20260.340.340.320.33507,9052.66
4/28/20260.300.350.290.342,428,5842.72
4/27/20260.290.320.280.312,026,6672.47
4/24/20260.310.330.290.3129,853,3702.48
4/23/20260.320.320.290.30773,2502.44
4/22/20260.320.320.300.32914,2592.60
4/21/20260.340.340.310.331,280,6752.61
4/20/20260.340.350.320.341,443,6422.72
4/17/20260.300.360.300.352,798,2182.79
4/16/20260.300.310.280.302,177,4042.43
4/15/20260.370.370.260.3227,843,6242.58
4/14/20260.350.360.330.341,864,3422.71
4/13/20260.360.380.360.371,107,0613.00
4/10/20260.400.430.370.372,503,1272.97
4/09/20260.350.440.330.416,220,5513.31
4/08/20260.390.410.340.367,486,2272.86
4/07/20260.480.540.360.39134,104,3703.15
4/06/20260.370.390.280.283,142,1672.26
4/02/20260.400.410.370.371,177,1872.98
4/01/20260.380.410.380.411,707,0883.30
3/31/20260.390.410.370.412,042,0833.26
3/30/20260.390.410.370.412,027,0633.30
3/27/20260.460.460.400.419,196,6453.30
3/26/20260.920.950.480.49257,426,1713.95
3/25/20260.380.400.350.401,321,9083.21
3/24/20260.400.420.350.361,931,9062.92
3/23/20260.430.510.410.414,206,3913.28
3/20/20260.380.600.370.4780,784,9003.75
3/19/20260.370.430.360.397,576,3143.08
3/18/20260.470.500.360.4013,345,8673.22
3/17/20260.560.740.470.56553,080,8294.45
3/16/20260.180.220.170.211,835,0731.70
3/13/20260.190.190.160.181,235,8501.48
3/12/20260.160.230.150.1928,649,6871.54
3/11/20260.190.200.180.19581,7121.52
3/10/20260.220.230.180.20695,7851.60
3/09/20260.230.240.180.221,068,4241.76
3/06/20260.360.360.230.231,026,6561.86
3/05/20260.370.400.360.3691,9192.89
3/04/20260.390.410.360.38101,1733.05
3/03/20260.380.410.380.40250,7813.16
3/02/20260.380.390.360.38115,2823.06