Lunai Bioworks, Inc. LNAI
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,30-0,08 (-%5,80)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |