LeonaBio, Inc. LONA
NASDAQ · United States · Health Technology
$4.82+0.44 (+10.05%)
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 | $4.82 | +10.05% | $4.44 | $4.90 | $4.18 | 332.10K |
| 2026-10-01 | $4.38 | +22.69% | $3.52 | $5.34 | $3.42 | 6.30M |
| 2026-09-30 | $3.57 | +1.71% | $3.51 | $3.59 | $3.31 | 40.30K |
| 2026-09-29 | $3.51 | +22.30% | $2.80 | $3.75 | $2.57 | 439.10K |
| 2026-09-28 | $2.87 | -11.69% | $3.30 | $3.30 | $2.21 | 948.90K |
| 2026-09-25 | $3.25 | -34.87% | $5.19 | $5.59 | $3.12 | 343.70K |
| 2026-09-24 | $4.99 | -15.28% | $6.04 | $6.32 | $4.90 | 151.00K |
| 2026-09-23 | $5.89 | -2.64% | $6.35 | $6.35 | $5.69 | 21.40K |
| 2026-09-22 | $6.05 | -4.42% | $6.40 | $6.75 | $5.95 | 34.90K |
| 2026-09-21 | $6.33 | -6.77% | $6.72 | $6.76 | $6.23 | 45.60K |
| 2026-09-18 | $6.79 | -2.30% | $7.59 | $7.66 | $6.61 | 52.30K |
| 2026-09-17 | $6.95 | +2.36% | $6.86 | $6.95 | $6.72 | 5.50K |
| 2026-09-16 | $6.79 | -6.22% | $7.10 | $7.30 | $6.70 | 51.30K |
| 2026-09-15 | $7.24 | -3.08% | $6.90 | $7.47 | $6.90 | 23.40K |
| 2026-09-14 | $7.47 | +7.95% | $7.02 | $7.80 | $7.02 | 23.30K |
| 2026-09-11 | $6.92 | +0.87% | $6.75 | $7.64 | $6.75 | 42.70K |
| 2026-09-10 | $6.86 | -2.56% | $7.14 | $7.70 | $6.81 | 42.30K |
| 2026-09-09 | $7.04 | -12.22% | $7.90 | $8.19 | $7.04 | 78.90K |
| 2026-09-08 | $8.02 | +6.08% | $7.56 | $8.27 | $7.43 | 259.30K |
| 2026-09-04 | $7.56 | -1.82% | $7.93 | $7.93 | $7.44 | 14.20K |
| 2026-09-03 | $7.70 | +0.39% | $7.59 | $8.07 | $7.54 | 7.60K |
| 2026-09-02 | $7.67 | +1.05% | $7.72 | $7.80 | $7.67 | 5.70K |
| 2026-09-01 | $7.59 | -4.17% | $7.89 | $8.35 | $7.59 | 154.40K |
| 2026-08-31 | $7.92 | -0.25% | $8.02 | $8.40 | $7.92 | 34.20K |
| 2026-08-28 | $7.94 | +0.63% | $8.00 | $8.00 | $7.94 | 5.10K |
| 2026-08-27 | $7.89 | +1.02% | $8.15 | $8.16 | $7.89 | 3.50K |
| 2026-08-26 | $7.81 | -2.50% | $8.05 | $8.13 | $7.76 | 24.40K |
| 2026-08-25 | $8.01 | +3.62% | $7.76 | $8.21 | $7.70 | 11.70K |
| 2026-08-24 | $7.73 | +0.59% | $7.57 | $8.11 | $7.55 | 8.40K |
| 2026-08-21 | $7.68 | -0.19% | $7.88 | $7.99 | $7.60 | 9.60K |
| 2026-08-20 | $7.70 | -1.66% | $7.95 | $8.11 | $7.57 | 9.00K |
| 2026-08-19 | $7.83 | -4.16% | $7.98 | $8.42 | $7.78 | 76.30K |
| 2026-08-18 | $8.17 | +5.97% | $7.71 | $8.90 | $7.63 | 526.30K |
| 2026-08-17 | $7.71 | -3.20% | $8.15 | $8.81 | $7.71 | 207.40K |
| 2026-08-14 | $7.97 | +1.21% | $7.86 | $8.27 | $7.72 | 9.30K |
| 2026-08-13 | $7.87 | 0.00% | $7.87 | $7.89 | $7.56 | 15.90K |
| 2026-08-12 | $7.87 | +3.28% | $7.61 | $7.87 | $7.40 | 3.50K |
| 2026-08-11 | $7.62 | +1.60% | $7.60 | $7.78 | $7.46 | 10.70K |
| 2026-08-10 | $7.50 | -2.34% | $7.55 | $7.78 | $7.33 | 8.80K |
| 2026-08-07 | $7.68 | -1.66% | $7.61 | $8.42 | $7.54 | 35.00K |
| 2026-08-06 | $7.81 | +1.69% | $7.62 | $7.98 | $7.62 | 4.10K |
| 2026-08-05 | $7.68 | +0.26% | $7.66 | $7.81 | $7.45 | 7.90K |
| 2026-08-04 | $7.66 | +2.54% | $7.53 | $7.90 | $7.53 | 6.30K |
| 2026-08-03 | $7.47 | +5.81% | $7.07 | $7.60 | $7.07 | 11.00K |
| 2026-07-31 | $7.06 | -3.16% | $7.32 | $7.32 | $7.00 | 6.60K |
| 2026-07-30 | $7.29 | +3.55% | $7.20 | $7.34 | $7.02 | 18.20K |
| 2026-07-29 | $7.04 | +1.00% | $7.11 | $7.17 | $6.72 | 14.70K |
| 2026-07-28 | $6.97 | -5.30% | $7.53 | $7.57 | $6.82 | 19.80K |
| 2026-07-27 | $7.36 | -0.41% | $7.35 | $7.41 | $7.02 | 14.10K |
| 2026-07-24 | $7.39 | +2.07% | $7.53 | $7.71 | $7.07 | 9.20K |
| 2026-07-23 | $7.24 | -4.23% | $7.60 | $7.75 | $7.24 | 6.30K |
| 2026-07-22 | $7.56 | -5.26% | $7.90 | $8.00 | $7.56 | 9.90K |
| 2026-07-21 | $7.98 | +5.42% | $7.84 | $7.98 | $7.74 | 7.20K |
| 2026-07-20 | $7.57 | +4.85% | $7.20 | $7.66 | $7.03 | 22.00K |
| 2026-07-17 | $7.22 | -7.55% | $7.69 | $7.90 | $7.00 | 65.10K |
| 2026-07-16 | $7.81 | -8.44% | $8.41 | $8.75 | $7.28 | 55.40K |
| 2026-07-15 | $8.53 | -10.40% | $9.52 | $9.71 | $8.53 | 21.70K |
| 2026-07-14 | $9.52 | -2.46% | $9.85 | $10.01 | $9.49 | 13.30K |
| 2026-07-13 | $9.76 | +1.67% | $9.50 | $10.10 | $8.90 | 315.80K |
| 2026-07-10 | $9.60 | +2.24% | $9.12 | $9.70 | $9.10 | 39.00K |
| 2026-07-09 | $9.39 | +8.30% | $9.05 | $9.39 | $8.96 | 5.90K |
| 2026-07-08 | $8.67 | -0.80% | $8.50 | $8.89 | $8.13 | 20.00K |
| 2026-07-07 | $8.74 | +0.69% | $8.59 | $8.90 | $8.34 | 24.30K |
| 2026-07-06 | $8.68 | -2.14% | $8.58 | $8.96 | $8.03 | 82.10K |
| 2026-07-02 | $8.87 | +5.85% | $8.82 | $9.04 | $8.37 | 22.90K |
| 2026-07-01 | $8.38 | -8.81% | $9.17 | $9.60 | $8.38 | 29.70K |
| 2026-06-30 | $9.19 | +3.72% | $9.02 | $9.44 | $8.86 | 13.80K |
| 2026-06-29 | $8.86 | -5.74% | $9.25 | $9.41 | $8.65 | 20.10K |
| 2026-06-26 | $9.40 | +8.17% | $8.72 | $9.77 | $8.43 | 60.70K |
| 2026-06-25 | $8.69 | +1.16% | $8.61 | $9.10 | $8.37 | 19.20K |
| 2026-06-24 | $8.59 | +2.87% | $8.39 | $8.78 | $8.32 | 6.10K |
| 2026-06-23 | $8.35 | +0.97% | $7.91 | $8.39 | $7.91 | 4.10K |
| 2026-06-22 | $8.27 | +1.10% | $8.22 | $8.27 | $7.96 | 21.90K |
| 2026-06-18 | $8.18 | -0.61% | $8.32 | $8.46 | $8.03 | 8.60K |
| 2026-06-17 | $8.23 | +4.44% | $7.97 | $8.23 | $7.81 | 12.00K |
| 2026-06-16 | $7.88 | -6.75% | $8.47 | $8.48 | $7.88 | 25.40K |
| 2026-06-15 | $8.45 | +1.20% | $8.51 | $9.36 | $8.31 | 7.70K |
| 2026-06-12 | $8.35 | -1.65% | $8.42 | $8.69 | $8.28 | 15.60K |
| 2026-06-11 | $8.49 | +0.71% | $8.50 | $8.57 | $8.25 | 12.40K |
| 2026-06-10 | $8.43 | -0.35% | $8.45 | $8.65 | $8.20 | 13.00K |
| 2026-06-09 | $8.46 | -1.51% | $8.59 | $8.91 | $8.40 | 20.60K |
| 2026-06-08 | $8.59 | +4.50% | $8.41 | $8.88 | $8.23 | 12.90K |
| 2026-06-05 | $8.22 | -4.53% | $8.62 | $8.74 | $8.19 | 16.00K |
| 2026-06-04 | $8.61 | -0.23% | $8.81 | $9.30 | $8.60 | 18.50K |
| 2026-06-03 | $8.63 | -4.32% | $9.13 | $9.26 | $8.60 | 37.50K |
| 2026-06-02 | $9.02 | -2.91% | $9.31 | $10.05 | $9.00 | 20.60K |
| 2026-06-01 | $9.29 | -2.62% | $9.54 | $9.88 | $9.29 | 19.70K |
| 2026-05-29 | $9.54 | -1.04% | $9.65 | $9.82 | $9.54 | 9.80K |
| 2026-05-28 | $9.64 | -1.73% | $10.02 | $10.02 | $9.64 | 5.20K |
| 2026-05-27 | $9.81 | +1.45% | $10.00 | $11.12 | $9.68 | 51.20K |