Luna Innovations Incorporated Common Stockのデータ

Luna Innovations Incorporated Common Stockの基本情報

名前 Luna Innovations Incorporated Common Stock
ティッカー LUNA
国 United States
上場年 2006.0
セクター Health Care

Luna Innovations Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.25 11.82 12.05 12.04 173300.0 12.04
2021-02-12 12.12 11.64 11.83 11.97 128900.0 11.97
2021-02-11 12.09 11.58 12.02 11.81 167600.0 11.81
2021-02-10 12.45 11.9 12.29 11.97 164100.0 11.97
2021-02-09 12.53 11.77 11.86 12.16 434200.0 12.16
2021-02-08 12.0 11.33 11.5 11.92 314100.0 11.92
2021-02-05 11.53 11.22 11.41 11.4 165000.0 11.4
2021-02-04 11.36 10.95 11.11 11.26 271900.0 11.26
2021-02-03 11.15 10.78 11.08 10.88 129900.0 10.88
2021-02-02 11.16 10.61 10.83 11.02 172800.0 11.02
2021-02-01 10.9 10.4 10.78 10.69 163300.0 10.69
2021-01-29 11.21 10.55 11.0 10.63 200100.0 10.63
2021-01-28 11.19 10.75 10.95 10.88 298700.0 10.88
2021-01-27 11.41 10.73 11.05 11.0 408200.0 11.0
2021-01-26 11.38 10.92 11.25 11.19 219300.0 11.19
2021-01-25 11.55 11.15 11.5 11.25 287800.0 11.25
2021-01-22 11.5 11.05 11.16 11.5 217300.0 11.5
2021-01-21 11.53 11.01 11.53 11.26 279600.0 11.26
2021-01-20 11.8 11.01 11.27 11.39 702800.0 11.39
2021-01-19 11.13 10.39 10.56 11.09 293000.0 11.09
2021-01-15 10.66 10.04 10.53 10.39 208800.0 10.39
2021-01-14 11.18 10.33 10.39 10.62 446000.0 10.62
2021-01-13 10.38 9.84 10.14 10.26 440200.0 10.26
2021-01-12 10.19 9.9 10.0 10.11 251400.0 10.11
2021-01-11 10.24 9.63 9.83 9.96 336900.0 9.96
2021-01-08 10.0 9.57 9.99 9.72 195500.0 9.72
2021-01-07 9.95 9.61 9.68 9.87 223100.0 9.87
2021-01-06 9.98 9.36 9.51 9.58 314100.0 9.58
2021-01-05 9.8 9.44 9.51 9.48 243800.0 9.48
2021-01-04 10.09 9.26 10.04 9.42 209100.0 9.42
2020-12-31 10.02 9.52 9.64 9.88 167800.0 9.88
2020-12-30 9.89 9.61 9.68 9.64 153800.0 9.64
2020-12-29 10.12 9.51 9.97 9.57 221900.0 9.57
2020-12-28 10.28 9.65 10.18 9.9 332800.0 9.9
2020-12-24 10.9 9.83 10.74 9.91 274500.0 9.91
2020-12-23 10.82 9.71 9.76 10.74 563700.0 10.74
2020-12-22 9.74 9.48 9.58 9.66 102200.0 9.66
2020-12-21 9.82 9.3 9.35 9.57 217500.0 9.57
2020-12-18 9.93 9.52 9.82 9.64 307400.0 9.64
2020-12-17 9.96 9.25 9.47 9.75 215400.0 9.75
2020-12-16 9.59 9.13 9.52 9.42 144200.0 9.42
2020-12-15 9.69 9.1 9.35 9.44 170900.0 9.44
2020-12-14 9.54 8.82 8.85 9.46 292700.0 9.46
2020-12-11 9.23 8.68 9.16 8.81 287100.0 8.81
2020-12-10 9.32 8.62 8.9 9.26 196600.0 9.26
2020-12-09 10.03 8.63 9.64 8.9 882300.0 8.9
2020-12-08 9.89 9.48 9.89 9.64 471400.0 9.64
2020-12-07 10.04 9.89 10.0 9.91 202000.0 9.91
2020-12-04 10.08 9.82 10.0 9.97 258300.0 9.97
2020-12-03 10.12 9.84 9.91 9.95 313800.0 9.95
2020-12-02 9.91 9.35 9.74 9.71 359000.0 9.71
2020-12-01 10.45 9.8 10.3 9.86 286400.0 9.86
2020-11-30 10.82 9.71 9.87 10.03 718500.0 10.03
2020-11-27 9.86 9.15 9.15 9.82 343200.0 9.82
2020-11-25 9.2 8.32 8.32 9.16 755900.0 9.16
2020-11-24 8.34 8.01 8.29 8.32 184200.0 8.32
2020-11-23 8.58 8.07 8.53 8.21 362100.0 8.21
2020-11-20 8.57 7.66 7.69 8.51 600200.0 8.51
2020-11-19 7.76 7.51 7.65 7.76 70300.0 7.76
2020-11-18 7.9 7.55 7.63 7.69 103700.0 7.69
2020-11-17 7.77 7.46 7.64 7.66 149800.0 7.66
2020-11-16 7.81 7.51 7.61 7.72 224900.0 7.72
2020-11-13 7.55 7.31 7.51 7.49 87100.0 7.49
2020-11-12 7.69 7.3 7.49 7.42 136300.0 7.42
2020-11-11 7.76 7.26 7.73 7.58 267300.0 7.58
2020-11-10 7.86 7.03 7.14 7.74 723900.0 7.74
2020-11-09 7.09 6.63 6.85 6.63 172900.0 6.63
2020-11-06 6.77 6.54 6.62 6.71 97400.0 6.71
2020-11-05 6.68 6.29 6.29 6.67 116200.0 6.67
2020-11-04 6.4 6.24 6.33 6.28 61100.0 6.28
2020-11-03 6.44 6.16 6.16 6.37 130100.0 6.37
2020-11-02 6.43 6.01 6.32 6.05 176000.0 6.05
2020-10-30 6.53 6.26 6.44 6.31 177800.0 6.31
2020-10-29 6.47 6.21 6.3 6.44 109600.0 6.44
2020-10-28 6.57 6.24 6.56 6.28 158900.0 6.28
2020-10-27 6.97 6.55 6.94 6.63 152500.0 6.63
2020-10-26 7.05 6.72 6.84 6.98 215200.0 6.98
2020-10-23 7.0 6.75 6.9 6.97 224600.0 6.97
2020-10-22 6.95 6.62 6.87 6.87 195400.0 6.87
2020-10-21 6.99 6.65 6.65 6.85 185100.0 6.85
2020-10-20 6.69 6.4 6.5 6.62 254300.0 6.62
2020-10-19 6.73 6.44 6.62 6.5 121600.0 6.5
2020-10-16 6.84 6.55 6.83 6.61 108800.0 6.61
2020-10-15 6.97 6.41 6.43 6.84 208900.0 6.84
2020-10-14 6.6 6.47 6.55 6.53 86300.0 6.53
2020-10-13 6.66 6.52 6.61 6.55 125400.0 6.55
2020-10-12 6.67 6.48 6.61 6.67 140900.0 6.67
2020-10-09 6.59 6.29 6.39 6.54 133300.0 6.54
2020-10-08 6.43 6.29 6.36 6.35 96900.0 6.35
2020-10-07 6.46 6.24 6.42 6.32 100200.0 6.32
2020-10-06 6.5 6.32 6.43 6.39 150900.0 6.39
2020-10-05 6.42 6.14 6.14 6.4 180600.0 6.4
2020-10-02 6.16 5.92 5.92 6.14 128700.0 6.14
2020-10-01 6.15 5.95 6.03 6.1 163000.0 6.1
2020-09-30 6.09 5.91 5.98 5.98 181900.0 5.98
2020-09-29 6.04 5.86 5.96 5.98 84500.0 5.98
2020-09-28 6.03 5.91 5.93 5.96 112900.0 5.96
2020-09-25 5.97 5.81 5.95 5.85 117200.0 5.85
2020-09-24 5.95 5.73 5.81 5.93 612600.0 5.93
2020-09-23 6.17 5.79 6.0 5.81 219500.0 5.81
2020-09-22 6.1 5.89 6.1 6.03 84100.0 6.03
2020-09-21 6.13 5.88 6.1 6.11 231500.0 6.11
2020-09-18 6.31 6.12 6.25 6.2 278100.0 6.2
2020-09-17 6.38 6.13 6.35 6.16 127700.0 6.16
2020-09-16 6.55 6.36 6.37 6.44 155700.0 6.44
2020-09-15 6.4 6.27 6.3 6.33 171800.0 6.33
2020-09-14 6.33 6.12 6.27 6.27 109100.0 6.27
2020-09-11 6.21 6.11 6.11 6.19 115200.0 6.19
2020-09-10 6.2 6.07 6.18 6.08 157400.0 6.08
2020-09-09 6.34 6.11 6.26 6.12 154000.0 6.12
2020-09-08 6.27 6.1 6.11 6.19 165700.0 6.19
2020-09-04 6.38 6.07 6.38 6.14 201700.0 6.14
2020-09-03 6.77 6.24 6.58 6.33 229300.0 6.33
2020-09-02 6.75 6.48 6.53 6.58 212500.0 6.58
2020-09-01 6.51 6.35 6.4 6.5 191500.0 6.5
2020-08-31 6.44 6.18 6.25 6.4 277500.0 6.4
2020-08-28 6.25 6.1 6.13 6.25 126900.0 6.25
2020-08-27 6.45 6.08 6.23 6.12 204200.0 6.12
2020-08-26 6.28 6.01 6.03 6.25 351800.0 6.25
2020-08-25 6.09 6.0 6.08 6.06 142400.0 6.06
2020-08-24 6.27 6.0 6.11 6.08 182400.0 6.08
2020-08-21 6.07 5.92 6.03 6.05 188300.0 6.05
2020-08-20 6.33 5.98 6.22 6.07 181900.0 6.07
2020-08-19 6.36 6.22 6.29 6.3 123500.0 6.3
2020-08-18 6.43 6.24 6.3 6.3 263000.0 6.3
2020-08-17 6.33 6.04 6.05 6.29 265200.0 6.29
2020-08-14 6.0 5.88 5.99 5.96 131400.0 5.96
2020-08-13 6.06 5.91 6.0 6.0 164100.0 6.0
2020-08-12 6.27 5.95 6.24 6.01 238500.0 6.01
2020-08-11 6.51 6.09 6.19 6.17 269000.0 6.17
2020-08-10 6.74 6.1 6.72 6.13 360300.0 6.13
2020-08-07 6.93 6.22 6.38 6.75 679000.0 6.75
2020-08-06 5.94 5.64 5.75 5.89 174500.0 5.89
2020-08-05 5.9 5.67 5.86 5.72 118000.0 5.72
2020-08-04 5.92 5.77 5.81 5.83 119700.0 5.83
2020-08-03 5.86 5.57 5.7 5.85 204100.0 5.85
2020-07-31 5.78 5.55 5.78 5.67 178800.0 5.67
2020-07-30 5.81 5.61 5.69 5.77 139600.0 5.77
2020-07-29 5.81 5.54 5.54 5.78 224900.0 5.78
2020-07-28 5.71 5.52 5.54 5.53 143500.0 5.53
2020-07-27 5.76 5.6 5.6 5.71 135600.0 5.71
2020-07-24 5.71 5.52 5.69 5.57 120300.0 5.57
2020-07-23 5.76 5.6 5.61 5.68 137100.0 5.68
2020-07-22 5.69 5.56 5.63 5.65 154200.0 5.65
2020-07-21 5.76 5.6 5.73 5.64 237000.0 5.64
2020-07-20 5.63 5.45 5.49 5.61 298500.0 5.61
2020-07-17 5.6 5.26 5.32 5.56 265200.0 5.56
2020-07-16 5.38 5.16 5.31 5.3 160800.0 5.3
2020-07-15 5.43 5.24 5.3 5.34 215000.0 5.34
2020-07-14 5.25 4.93 5.02 5.23 271900.0 5.23
2020-07-13 5.26 5.0 5.21 5.05 511600.0 5.05
2020-07-10 5.26 5.08 5.17 5.14 302900.0 5.14
2020-07-09 5.36 5.1 5.32 5.17 442200.0 5.17
2020-07-08 5.45 5.23 5.39 5.32 296700.0 5.32
2020-07-07 5.69 5.38 5.46 5.39 223300.0 5.39
2020-07-06 5.95 5.45 5.88 5.48 582900.0 5.48
2020-07-02 6.07 5.76 5.79 5.86 338000.0 5.86
2020-07-01 5.87 5.6 5.85 5.75 440600.0 5.75
2020-06-30 5.87 5.68 5.83 5.84 642200.0 5.84
2020-06-29 6.0 5.61 5.77 5.85 355400.0 5.85
2020-06-26 6.12 5.63 6.12 5.71 3610900.0 5.71
2020-06-25 6.37 6.06 6.17 6.15 381000.0 6.15
2020-06-24 6.4 6.03 6.23 6.15 362400.0 6.15
2020-06-23 6.35 6.12 6.21 6.24 371000.0 6.24
2020-06-22 6.27 6.01 6.01 6.16 327400.0 6.16
2020-06-19 6.42 5.98 6.02 6.01 386000.0 6.01
2020-06-18 6.31 5.85 6.11 5.99 462500.0 5.99
2020-06-17 6.41 6.06 6.34 6.15 168100.0 6.15
2020-06-16 6.7 6.22 6.46 6.31 234600.0 6.31
2020-06-15 6.33 5.93 5.93 6.25 283000.0 6.25
2020-06-12 6.2 5.95 6.06 6.06 216500.0 6.06
2020-06-11 6.27 5.81 6.27 5.83 286400.0 5.83
2020-06-10 6.49 6.34 6.39 6.43 276700.0 6.43
2020-06-09 6.71 6.33 6.59 6.35 213400.0 6.35
2020-06-08 6.75 6.52 6.7 6.67 255300.0 6.67
2020-06-05 6.74 6.52 6.52 6.63 185000.0 6.63
2020-06-04 6.54 6.3 6.5 6.49 192500.0 6.49
2020-06-03 6.58 6.24 6.28 6.53 208200.0 6.53
2020-06-02 6.36 6.16 6.29 6.28 155500.0 6.28
2020-06-01 6.44 6.0 6.05 6.29 254000.0 6.29
2020-05-29 6.11 5.87 6.03 6.1 146800.0 6.1
2020-05-28 6.29 6.07 6.2 6.09 145700.0 6.09
2020-05-27 6.3 5.92 6.17 6.2 198100.0 6.2
2020-05-26 6.2 5.88 6.15 6.15 264500.0 6.15
2020-05-22 6.13 5.88 6.01 6.09 298700.0 6.09
2020-05-21 6.19 5.92 6.1 6.0 183700.0 6.0
2020-05-20 6.49 6.02 6.39 6.1 234700.0 6.1
2020-05-19 6.34 5.8 5.99 6.25 356500.0 6.25
2020-05-18 5.94 5.5 5.5 5.91 575300.0 5.91
2020-05-15 5.83 5.32 5.76 5.37 615300.0 5.37
2020-05-14 6.18 5.75 6.18 5.78 481300.0 5.78
2020-05-13 7.18 6.16 7.05 6.2 552400.0 6.2
2020-05-12 7.27 7.0 7.05 7.05 408400.0 7.05
2020-05-11 7.78 7.04 7.78 7.04 586000.0 7.04
2020-05-08 7.99 7.0 7.39 7.82 860700.0 7.82
2020-05-07 7.76 7.43 7.67 7.49 195200.0 7.49
2020-05-06 7.7 7.51 7.67 7.6 156800.0 7.6
2020-05-05 7.77 7.5 7.68 7.62 195600.0 7.62
2020-05-04 7.6 7.09 7.23 7.51 168800.0 7.51
2020-05-01 7.48 7.19 7.41 7.24 143000.0 7.24
2020-04-30 7.78 7.5 7.74 7.63 175100.0 7.63
2020-04-29 7.88 7.44 7.49 7.77 311900.0 7.77
2020-04-28 7.4 7.2 7.33 7.4 194700.0 7.4
2020-04-27 7.39 7.14 7.26 7.21 110600.0 7.21
2020-04-24 7.18 6.86 6.94 7.15 107300.0 7.15
2020-04-23 7.07 6.81 6.85 6.91 109900.0 6.91
2020-04-22 7.03 6.55 7.01 6.83 145400.0 6.83
2020-04-21 7.21 6.55 7.21 6.72 427100.0 6.72
2020-04-20 7.65 7.02 7.24 7.3 413800.0 7.3
2020-04-17 7.8 7.1 7.47 7.27 277900.0 7.27
2020-04-16 7.5 6.95 7.16 7.34 234700.0 7.34
2020-04-15 7.13 6.51 6.68 7.11 304400.0 7.11
2020-04-14 7.0 6.58 6.68 6.83 197800.0 6.83
2020-04-13 6.69 6.47 6.68 6.56 167500.0 6.56
2020-04-09 6.68 6.38 6.48 6.65 222900.0 6.65
2020-04-08 6.5 6.06 6.07 6.31 158500.0 6.31
2020-04-07 6.54 5.99 6.32 6.05 247200.0 6.05
2020-04-06 6.11 5.77 5.96 6.07 172900.0 6.07
2020-04-03 5.87 5.49 5.75 5.72 152700.0 5.72
2020-04-02 6.08 5.71 5.85 5.83 106600.0 5.83
2020-04-01 6.06 5.58 5.83 5.85 171700.0 5.85
2020-03-31 6.25 6.05 6.21 6.15 347700.0 6.15
2020-03-30 6.26 5.56 5.95 6.23 310000.0 6.23
2020-03-27 6.0 5.69 6.0 5.83 298600.0 5.83
2020-03-26 6.42 5.86 5.88 6.17 275100.0 6.17
2020-03-25 6.03 5.51 5.51 5.82 397400.0 5.82
2020-03-24 5.62 5.24 5.38 5.43 312200.0 5.43
2020-03-23 5.11 4.53 4.71 5.09 295000.0 5.09
2020-03-20 5.34 4.76 5.0 4.8 411000.0 4.8
2020-03-19 5.23 4.5 4.74 4.87 364400.0 4.87
2020-03-18 5.34 4.5 5.18 4.73 300300.0 4.73
2020-03-17 5.67 5.01 5.01 5.53 448400.0 5.53
2020-03-16 5.18 4.5 4.66 4.91 442700.0 4.91
2020-03-13 5.63 5.0 5.47 5.22 474800.0 5.22
2020-03-12 5.8 5.14 5.5 5.21 424600.0 5.21
2020-03-11 6.57 5.85 6.48 5.99 406000.0 5.99
2020-03-10 7.14 6.46 7.07 6.6 312900.0 6.6
2020-03-09 7.08 6.5 6.89 6.72 519500.0 6.72
2020-03-06 7.58 6.15 6.75 7.5 768900.0 7.5
2020-03-05 7.19 6.75 6.95 6.89 233700.0 6.89
2020-03-04 7.2 6.92 7.11 7.19 202500.0 7.19
2020-03-03 7.67 6.75 7.43 6.93 522600.0 6.93
2020-03-02 7.16 6.71 6.74 7.13 319400.0 7.13
2020-02-28 6.98 6.43 6.8 6.7 539600.0 6.7
2020-02-27 7.54 6.92 7.42 7.07 398900.0 7.07
2020-02-26 7.79 7.42 7.45 7.59 217100.0 7.59
2020-02-25 8.73 7.15 8.7 7.45 772800.0 7.45
2020-02-24 9.03 8.5 9.0 8.61 436700.0 8.61
2020-02-21 9.27 8.84 9.06 9.23 183400.0 9.23
2020-02-20 9.09 8.84 8.93 9.07 222400.0 9.07
2020-02-19 8.93 8.63 8.93 8.91 221400.0 8.91
2020-02-18 9.06 8.88 8.97 8.91 137700.0 8.91