Want to see LONA full AI Analyst Report?
LeonaBio (LONA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.89 | 5.14 | 4.76 | 4.94 | 4.94 | +0.61% | 43,067 | 0.22 |
| Oct 29, 2026 | 5.20 | 5.40 | 4.74 | 4.91 | 4.91 | -1.01% | 161,795 | 0.82 |
| Oct 28, 2026 | 4.94 | 5.10 | 4.76 | 4.96 | 4.96 | +1.43% | 124,785 | 0.64 |
| Oct 27, 2026 | 4.77 | 5.10 | 4.68 | 4.89 | 4.89 | +2.73% | 118,701 | 0.61 |
| Oct 26, 2026 | 4.80 | 5.00 | 4.55 | 4.76 | 4.76 | -1.65% | 38,898 | 0.20 |
| Oct 23, 2026 | 4.99 | 5.02 | 4.83 | 4.84 | 4.84 | -2.62% | 33,781 | 0.18 |
| Oct 22, 2026 | 5.59 | 5.67 | 4.69 | 4.97 | 4.97 | -12.35% | 49,789 | 0.26 |
| Oct 21, 2026 | 5.30 | 5.75 | 5.30 | 5.67 | 5.67 | +7.59% | 11,773 | 0.06 |
| Oct 20, 2026 | 5.11 | 5.46 | 4.86 | 5.27 | 5.27 | +4.36% | 61,514 | 0.32 |
| Oct 19, 2026 | 5.23 | 5.39 | 4.77 | 5.05 | 5.05 | -2.88% | 41,013 | 0.22 |
| Oct 16, 2026 | 5.30 | 5.43 | 5.15 | 5.20 | 5.20 | -1.70% | 61,318 | 0.32 |
| Oct 15, 2026 | 5.41 | 5.44 | 4.91 | 5.29 | 5.29 | -1.86% | 35,247 | 0.19 |
| Oct 14, 2026 | 6.33 | 6.33 | 5.25 | 5.39 | 5.39 | -16.17% | 103,022 | 0.55 |
| Oct 13, 2026 | 6.06 | 6.72 | 5.65 | 6.43 | 6.43 | +4.30% | 57,427 | 0.30 |
| Oct 12, 2026 | 5.82 | 6.40 | 5.57 | 6.17 | 6.17 | +7.22% | 386,342 | 2.11 |
| Oct 09, 2026 | 5.82 | 6.10 | 5.56 | 5.75 | 5.75 | +0.00% | 66,683 | 0.37 |
| Oct 08, 2026 | 5.78 | 6.07 | 5.52 | 5.75 | 5.75 | -1.37% | 134,603 | 0.73 |
| Oct 07, 2026 | 5.77 | 6.21 | 5.61 | 5.83 | 5.83 | +1.39% | 178,059 | 0.97 |
| Oct 06, 2026 | 5.63 | 5.88 | 5.25 | 5.75 | 5.75 | +3.05% | 175,828 | 0.98 |
| Oct 05, 2026 | 4.75 | 5.72 | 4.51 | 5.58 | 5.58 | +15.77% | 295,554 | 1.68 |
| Oct 02, 2026 | 4.44 | 4.90 | 4.18 | 4.82 | 4.82 | +10.05% | 332,594 | 1.95 |
| Oct 01, 2026 | 3.52 | 5.34 | 3.42 | 4.38 | 4.38 | +22.69% | 6,259,449 | 85.90 |
| Sep 30, 2026 | 3.51 | 3.59 | 3.31 | 3.57 | 3.57 | +1.71% | 40,258 | 0.56 |
| Sep 29, 2026 | 2.80 | 3.75 | 2.57 | 3.51 | 3.51 | +22.30% | 439,130 | 6.69 |
| Sep 28, 2026 | 3.30 | 3.30 | 2.21 | 2.87 | 2.87 | -11.69% | 949,118 | 18.60 |
| Sep 25, 2026 | 5.19 | 5.60 | 3.12 | 3.25 | 3.25 | -34.87% | 349,444 | 7.65 |
| Sep 24, 2026 | 6.04 | 6.32 | 4.90 | 4.99 | 4.99 | -15.28% | 150,995 | 3.46 |
| Sep 23, 2026 | 6.35 | 6.35 | 5.69 | 5.89 | 5.89 | -2.64% | 21,396 | 0.48 |
| Sep 22, 2026 | 6.40 | 6.75 | 5.95 | 6.05 | 6.05 | -4.42% | 34,850 | 0.79 |
| Sep 21, 2026 | 6.72 | 6.76 | 6.23 | 6.33 | 6.33 | -6.77% | 45,593 | 1.05 |
| Sep 18, 2026 | 7.59 | 7.66 | 6.61 | 6.79 | 6.79 | -2.30% | 52,314 | 1.23 |
| Sep 17, 2026 | 6.86 | 6.95 | 6.73 | 6.95 | 6.95 | +2.36% | 5,513 | 0.13 |
| Sep 16, 2026 | 7.10 | 7.30 | 6.70 | 6.79 | 6.79 | -6.22% | 51,344 | 1.22 |
| Sep 15, 2026 | 6.90 | 7.47 | 6.90 | 7.24 | 7.24 | -3.08% | 23,408 | 0.56 |
| Sep 14, 2026 | 7.02 | 7.80 | 7.02 | 7.47 | 7.47 | +7.95% | 23,325 | 0.55 |
| Sep 11, 2026 | 6.75 | 7.64 | 6.75 | 6.92 | 6.92 | +0.87% | 42,677 | 1.03 |
| Sep 10, 2026 | 7.14 | 7.71 | 6.81 | 6.86 | 6.86 | -2.56% | 42,258 | 1.03 |
| Sep 09, 2026 | 7.90 | 8.20 | 7.04 | 7.04 | 7.04 | -12.22% | 78,851 | 1.97 |
| Sep 08, 2026 | 7.56 | 8.27 | 7.43 | 8.02 | 8.02 | +6.08% | 259,358 | 7.18 |
| Sep 07, 2026 | 7.92 | 7.92 | 7.44 | 7.56 | 7.56 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.92 | 7.92 | 7.44 | 7.56 | 7.56 | -1.82% | 14,231 | 0.39 |
| Sep 03, 2026 | 7.59 | 8.07 | 7.54 | 7.70 | 7.70 | +0.39% | 7,645 | 0.21 |
| Sep 02, 2026 | 7.72 | 7.81 | 7.67 | 7.67 | 7.67 | +1.05% | 5,701 | 0.16 |
| Sep 01, 2026 | 7.89 | 8.35 | 7.59 | 7.59 | 7.59 | -4.17% | 154,385 | 4.43 |
| Aug 31, 2026 | 8.03 | 8.40 | 7.92 | 7.92 | 7.92 | -0.25% | 34,164 | 0.99 |
| Aug 28, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | +0.63% | 5,134 | 0.15 |
| Aug 27, 2026 | 8.16 | 8.16 | 7.89 | 7.89 | 7.89 | +1.02% | 3,473 | 0.10 |
| Aug 26, 2026 | 8.05 | 8.13 | 7.76 | 7.81 | 7.81 | -2.50% | 24,404 | 0.70 |
| Aug 25, 2026 | 7.76 | 8.21 | 7.71 | 8.01 | 8.01 | +3.62% | 11,698 | 0.33 |
| Aug 24, 2026 | 7.57 | 8.12 | 7.55 | 7.73 | 7.73 | +0.59% | 8,429 | 0.23 |