Lunai Bioworks, Inc. LNAI
NASDAQ · United States · Health Technology
$1.30-0.08 (-5.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.30 | -5.80% | $1.44 | $1.46 | $1.23 | 124.90K |
| 2026-10-01 | $1.38 | -6.12% | $1.54 | $1.60 | $1.38 | 38.20K |
| 2026-09-30 | $1.47 | -16.95% | $1.89 | $1.89 | $1.38 | 102.20K |
| 2026-09-29 | $1.77 | -4.84% | $1.91 | $1.95 | $1.75 | 54.10K |
| 2026-09-28 | $1.86 | -3.63% | $2.05 | $2.05 | $1.81 | 41.00K |
| 2026-09-25 | $1.93 | -0.52% | $2.00 | $2.20 | $1.90 | 28.90K |
| 2026-09-24 | $1.94 | -9.35% | $2.18 | $2.18 | $1.93 | 45.00K |
| 2026-09-23 | $2.14 | -4.04% | $2.30 | $2.37 | $2.10 | 51.80K |
| 2026-09-22 | $2.23 | -3.04% | $2.66 | $2.67 | $2.22 | 211.40K |
| 2026-09-21 | $2.30 | -1.29% | $2.39 | $2.43 | $2.23 | 13.70K |
| 2026-09-18 | $2.33 | +2.42% | $2.27 | $2.36 | $2.26 | 16.70K |
| 2026-09-17 | $2.28 | +4.84% | $2.25 | $2.39 | $2.24 | 28.50K |
| 2026-09-16 | $2.17 | -0.91% | $2.15 | $2.31 | $2.15 | 30.60K |
| 2026-09-15 | $2.19 | +0.92% | $2.19 | $2.25 | $2.10 | 20.40K |
| 2026-09-14 | $2.17 | -8.82% | $2.40 | $2.61 | $2.15 | 30.70K |
| 2026-09-11 | $2.38 | -2.26% | $2.50 | $2.52 | $2.31 | 27.20K |
| 2026-09-10 | $2.43 | -6.70% | $2.57 | $2.57 | $2.43 | 3.00K |
| 2026-09-09 | $2.61 | +0.38% | $2.64 | $2.73 | $2.55 | 67.50K |
| 2026-09-08 | $2.60 | +8.79% | $2.39 | $2.93 | $2.39 | 60.80K |
| 2026-09-04 | $2.39 | +1.70% | $2.31 | $2.40 | $2.30 | 12.50K |
| 2026-09-03 | $2.35 | -2.08% | $2.38 | $2.39 | $2.23 | 44.70K |
| 2026-09-02 | $2.40 | +11.63% | $2.15 | $2.49 | $2.15 | 54.50K |
| 2026-09-01 | $2.15 | -5.49% | $2.26 | $2.33 | $2.15 | 22.60K |
| 2026-08-31 | $2.28 | -4.01% | $2.38 | $2.42 | $2.25 | 30.30K |
| 2026-08-28 | $2.37 | +0.85% | $2.35 | $2.43 | $2.28 | 35.20K |
| 2026-08-27 | $2.35 | -2.08% | $2.49 | $2.50 | $2.34 | 39.80K |
| 2026-08-26 | $2.40 | +9.09% | $2.20 | $2.48 | $2.20 | 69.80K |
| 2026-08-25 | $2.20 | +3.29% | $2.13 | $2.27 | $2.13 | 10.10K |
| 2026-08-24 | $2.13 | -1.16% | $2.16 | $2.23 | $2.10 | 34.90K |
| 2026-08-21 | $2.15 | -2.05% | $2.25 | $2.28 | $2.15 | 26.50K |
| 2026-08-20 | $2.20 | -0.90% | $2.15 | $2.26 | $2.15 | 18.60K |
| 2026-08-19 | $2.22 | +2.54% | $2.12 | $2.29 | $2.12 | 19.50K |
| 2026-08-18 | $2.16 | -3.78% | $2.24 | $2.24 | $2.15 | 20.00K |
| 2026-08-17 | $2.25 | +1.35% | $2.25 | $2.30 | $2.16 | 30.90K |
| 2026-08-14 | $2.22 | -0.89% | $2.25 | $2.25 | $2.15 | 33.70K |
| 2026-08-13 | $2.24 | -4.68% | $2.35 | $2.36 | $2.20 | 44.60K |
| 2026-08-12 | $2.35 | -2.08% | $2.39 | $2.41 | $2.26 | 218.60K |
| 2026-08-11 | $2.40 | +1.69% | $2.33 | $2.47 | $2.33 | 30.50K |
| 2026-08-10 | $2.36 | -2.07% | $2.45 | $2.45 | $2.30 | 23.20K |
| 2026-08-07 | $2.41 | -0.41% | $2.40 | $2.55 | $2.39 | 37.60K |
| 2026-08-06 | $2.42 | -2.42% | $2.44 | $2.48 | $2.36 | 56.60K |
| 2026-08-05 | $2.48 | -2.75% | $2.51 | $2.75 | $2.37 | 103.20K |
| 2026-08-04 | $2.55 | +6.69% | $2.16 | $3.20 | $2.13 | 845.20K |
| 2026-08-03 | $2.39 | +23.20% | $2.00 | $3.78 | $1.91 | 8.10M |
| 2026-07-31 | $1.94 | -3.96% | $2.05 | $2.13 | $1.94 | 26.50K |
| 2026-07-30 | $2.02 | -4.27% | $2.06 | $2.11 | $2.00 | 23.30K |
| 2026-07-29 | $2.11 | -5.80% | $2.17 | $2.20 | $2.06 | 15.10K |
| 2026-07-28 | $2.24 | +0.45% | $2.22 | $2.31 | $2.22 | 12.10K |
| 2026-07-27 | $2.23 | -4.29% | $2.33 | $2.37 | $2.22 | 26.40K |
| 2026-07-24 | $2.33 | +0.43% | $2.39 | $2.52 | $2.32 | 13.10K |
| 2026-07-23 | $2.32 | -11.11% | $2.61 | $2.75 | $2.31 | 30.20K |
| 2026-07-22 | $2.61 | -5.43% | $2.76 | $2.80 | $2.57 | 34.30K |
| 2026-07-21 | $2.76 | +4.55% | $2.73 | $3.09 | $2.65 | 48.00K |
| 2026-07-20 | $2.64 | -6.38% | $2.78 | $2.78 | $2.64 | 17.90K |
| 2026-07-17 | $2.82 | -2.08% | $2.85 | $2.85 | $2.80 | 15.80K |
| 2026-07-16 | $2.88 | -3.36% | $2.89 | $3.01 | $2.77 | 62.80K |
| 2026-07-15 | $2.98 | 0.00% | $2.92 | $3.00 | $2.88 | 26.60K |
| 2026-07-14 | $2.98 | +5.30% | $2.82 | $2.98 | $2.77 | 32.20K |
| 2026-07-13 | $2.83 | -3.74% | $2.94 | $2.94 | $2.71 | 37.30K |
| 2026-07-10 | $2.94 | +7.69% | $2.79 | $2.99 | $2.79 | 85.60K |
| 2026-07-09 | $2.73 | -0.36% | $2.65 | $2.79 | $2.65 | 25.30K |
| 2026-07-08 | $2.74 | -2.84% | $2.73 | $2.77 | $2.69 | 44.20K |
| 2026-07-07 | $2.82 | -8.74% | $3.05 | $3.05 | $2.75 | 56.40K |
| 2026-07-06 | $3.09 | -3.44% | $3.20 | $3.25 | $3.06 | 44.10K |
| 2026-07-02 | $3.20 | +3.56% | $3.06 | $3.33 | $3.05 | 58.90K |
| 2026-07-01 | $3.09 | -5.50% | $3.28 | $3.47 | $3.05 | 86.40K |
| 2026-06-30 | $3.27 | +3.15% | $3.18 | $3.35 | $3.08 | 77.30K |
| 2026-06-29 | $3.17 | -1.25% | $3.17 | $3.45 | $3.01 | 148.80K |
| 2026-06-26 | $3.21 | -9.83% | $3.54 | $3.57 | $3.16 | 150.50K |
| 2026-06-25 | $3.56 | +3.79% | $3.42 | $3.80 | $3.42 | 78.70K |
| 2026-06-24 | $3.43 | -20.23% | $4.30 | $4.50 | $3.34 | 328.70K |
| 2026-06-23 | $4.30 | +3.61% | $3.99 | $4.78 | $3.93 | 297.30K |
| 2026-06-22 | $4.15 | +9.79% | $3.09 | $4.68 | $3.09 | 1.17M |
| 2026-06-18 | $3.78 | -5.50% | $3.56 | $4.01 | $3.50 | 1.04M |
| 2026-06-17 | $4.00 | +40.60% | $4.74 | $5.02 | $3.64 | 26.49M |
| 2026-06-16 | $2.85 | +9.00% | $2.66 | $2.92 | $2.53 | 19.33M |
| 2026-06-15 | $2.61 | +8.30% | $2.43 | $2.83 | $2.43 | 128.60K |
| 2026-06-12 | $2.41 | -3.60% | $2.43 | $2.79 | $2.40 | 52.80K |
| 2026-06-11 | $2.50 | +10.62% | $2.32 | $2.75 | $2.30 | 40.30K |
| 2026-06-10 | $2.26 | -1.31% | $2.25 | $2.37 | $2.25 | 29.30K |
| 2026-06-09 | $2.29 | -3.38% | $2.35 | $2.42 | $2.28 | 23.90K |
| 2026-06-08 | $2.37 | -3.27% | $2.46 | $2.47 | $2.32 | 36.40K |
| 2026-06-05 | $2.45 | -16.10% | $2.76 | $2.90 | $2.45 | 48.70K |
| 2026-06-04 | $2.92 | +1.74% | $2.83 | $2.95 | $2.69 | 52.90K |
| 2026-06-03 | $2.87 | -3.69% | $3.00 | $3.00 | $2.87 | 32.50K |
| 2026-06-02 | $2.98 | +0.68% | $3.02 | $3.12 | $2.93 | 74.70K |
| 2026-06-01 | $2.96 | -3.90% | $2.94 | $3.38 | $2.90 | 129.10K |
| 2026-05-29 | $3.08 | +1.32% | $2.95 | $3.12 | $2.85 | 135.00K |
| 2026-05-28 | $3.04 | +16.03% | $2.61 | $3.24 | $2.60 | 430.60K |
| 2026-05-27 | $2.62 | +24.17% | $2.08 | $2.74 | $2.06 | 494.00K |