Luna Innovations (LUNA) Stock Chart & Stock Price History → The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad) Free LUNA Stock Alerts $2.24 +0.17 (+8.23%) (As of 05/1/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Luna Innovations Stock Price Performance5 Day Performance+12.31%1 Month Performance-26.24%3 Month Performance-69.13%6 Month Performance-61.73%Year-To-Date Performance-66.39%1 Year Performance-64.35% Receive LUNA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Luna Innovations and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe biggest energy story ever? Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…For the full story, click here. LUNA Stock Chart for Thursday, May, 2, 2024 LUNA Chart by TradingView Luna Innovations Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$2.06$2.24+8.50%$2.29$2.05433,064 shs$75.90 million04/30/2024$2.08$2.06-0.96%$2.10$2.01377,025 shs$69.96 million04/29/2024$1.99$2.08+4.52%$2.11$1.99723,681 shs$70.64 million04/26/2024$1.99$1.99$2.03$1.91813,636 shs$67.58 million04/25/2024$2.05$1.99-2.93%$2.12$1.98891,383 shs$67.58 million04/24/2024$2.22$2.05-7.66%$2.25$2.05504,675 shs$69.62 million Get the Latest News and Ratings for LUNA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Luna Innovations and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$2.45$2.22-9.20%$2.41$2.14781,765 shs$75.39 million04/22/2024$2.77$2.45-11.73%$2.66$2.27862,450 shs$83.03 million04/19/2024$2.80$2.77-1.07%$2.80$2.401.14 million shs$94.07 million04/18/2024$2.76$2.80+1.45%$2.92$2.73622,335 shs$95.09 million04/17/2024$2.64$2.76+4.55%$2.84$2.66983,933 shs$93.73 million04/16/2024$2.42$2.64+9.09%$2.68$2.37667,540 shs$89.65 million04/15/2024$2.60$2.42-6.92%$2.56$2.361.02 million shs$82.18 million04/12/2024$2.78$2.60-6.47%$2.80$2.56435,852 shs$88.30 million04/11/2024$2.81$2.78-1.07%$2.83$2.74242,930 shs$94.41 million04/10/2024$2.87$2.81-2.09%$2.85$2.70399,497 shs$95.43 million04/09/2024$2.86$2.87+0.35%$2.94$2.84301,548 shs$97.47 million04/08/2024$2.92$2.86-2.05%$2.94$2.80364,581 shs$97.13 million04/05/2024$2.88$2.92+1.39%$2.97$2.80411,434 shs$99.16 million04/04/2024$3.03$2.88-4.95%$3.09$2.85708,296 shs$97.81 million04/03/2024$3.03$3.03$3.11$2.97479,024 shs$102.90 million04/02/2024$3.03$3.03$3.09$2.97500,621 shs$102.90 million04/01/2024$3.21$3.03-5.46%$3.24$2.99697,037 shs$102.90 million03/29/2024$3.21$3.21$3.39$3.18363,581 shs$108.84 million03/28/2024$3.37$3.21-4.75%$3.39$3.18363,010 shs$108.84 million03/27/2024$3.14$3.37+7.17%$3.43$3.10687,851 shs$114.28 million03/26/2024$3.55$3.14-11.55%$3.59$3.001.16 million shs$106.63 million03/25/2024$3.88$3.55-8.51%$3.95$3.50733,995 shs$120.55 million03/22/2024$4.01$3.88-3.24%$4.06$3.83281,297 shs$131.77 million03/21/2024$3.92$4.01+2.30%$4.12$3.91484,391 shs$136.18 million03/20/2024$3.88$3.92+1.03%$4.06$3.70699,782 shs$133.12 million03/19/2024$3.75$3.88+3.47%$4.11$3.75517,173 shs$131.77 million03/18/2024$4.45$3.75-15.73%$4.41$3.562.49 million shs$127.35 million03/15/2024$4.17$4.45+6.71%$4.77$3.991.14 million shs$151.12 million03/14/2024$4.02$4.17+3.73%$4.22$3.74939,047 shs$141.61 million03/13/2024$6.26$4.02-35.78%$4.78$3.713.32 million shs$136.52 million03/12/2024$6.44$6.26-2.80%$6.45$6.25120,834 shs$212.59 million03/11/2024$6.46$6.44-0.31%$6.47$6.3572,535 shs$218.70 million03/08/2024$6.50$6.46-0.62%$6.67$6.44105,600 shs$219.38 million03/07/2024$6.47$6.50+0.46%$6.59$6.42108,610 shs$220.74 millionThe biggest energy story ever? (Ad)Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…For the full story, click here.03/06/2024$6.29$6.47+2.86%$6.50$6.29114,772 shs$219.72 million03/05/2024$6.38$6.29-1.41%$6.44$6.25116,564 shs$213.61 million03/04/2024$6.75$6.38-5.48%$6.77$6.36204,174 shs$216.67 million03/01/2024$6.78$6.75-0.44%$6.84$6.62122,485 shs$229.23 million02/29/2024$6.73$6.78+0.74%$6.89$6.68112,807 shs$230.25 million02/28/2024$7.00$6.73-3.86%$6.97$6.72134,259 shs$228.55 million02/27/2024$7.07$7.00-0.99%$7.13$6.99101,764 shs$237.72 million02/26/2024$7.16$7.07-1.26%$7.29$7.05134,995 shs$240.09 million02/23/2024$7.18$7.16-0.28%$7.24$6.86190,437 shs$243.15 million02/22/2024$7.15$7.18+0.42%$7.29$7.11103,557 shs$243.83 million02/21/2024$7.42$7.15-3.64%$7.40$7.11104,909 shs$242.81 million02/20/2024$7.42$7.42$7.57$7.26168,280 shs$251.98 million02/19/2024$7.42$7.42$7.58$7.33142,200 shs$251.98 million02/16/2024$7.58$7.42-2.11%$7.58$7.33142,263 shs$251.98 million02/15/2024$7.20$7.58+5.28%$7.59$7.25116,324 shs$257.42 million02/14/2024$7.10$7.20+1.41%$7.26$7.0595,063 shs$244.51 million02/13/2024$7.84$7.10-9.44%$7.59$7.03173,909 shs$241.12 million02/12/2024$7.66$7.84+2.35%$7.92$7.65169,861 shs$266.25 million02/09/2024$7.50$7.66+2.13%$7.73$7.52117,193 shs$260.13 million02/08/2024$7.46$7.50+0.54%$7.57$7.4285,814 shs$254.70 million02/07/2024$7.44$7.46+0.27%$7.57$7.40113,466 shs$253.34 million02/06/2024$7.22$7.44+3.05%$7.47$7.2391,575 shs$252.66 million02/05/2024$7.24$7.22-0.28%$7.28$7.10141,621 shs$245.19 million02/02/2024$7.35$7.24-1.50%$7.33$7.1890,000 shs$245.86 million02/01/2024$7.17$7.35+2.51%$7.44$7.0799,276 shs$249.61 million Related Companies: MAQC Stock Price Chart ARQQ Stock Price Chart CNGL Stock Price Chart SCOR Stock Price Chart DRCT Stock Price Chart BNAI Stock Price Chart SSNT Stock Price Chart BNR Stock Price Chart MFH Stock Price Chart OCFT Stock Price Chart Receive LUNA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Luna Innovations and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LUNA) was last updated on 5/2/2024 by MarketBeat.com Staff From Our PartnersAI finds its first serious applicationWall Street StarA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportBiden to Launch “FedNOW” [Move Your Money Now]Priority Gold😱 This phenomenon is smashing regular market gainsMillPubProtect Your Bank Account Before It’s Too LateWeiss RatingsDollar CancelledLear Capital Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Luna Innovations Incorporated Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.