Luna Innovations (LUNA) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free LUNA Stock Alerts $3.34 0.00 (0.00%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Luna Innovations Stock Price Performance5 Day Performance+0.30%1 Month Performance+48.44%3 Month Performance-50.52%6 Month Performance-45.16%Year-To-Date Performance-49.77%1 Year Performance-64.01% 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 & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. LUNA Stock Chart for Sunday, June, 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 Capitalization05/31/2024$3.34$3.34$3.46$3.26249,798 shs$113.43 million05/30/2024$3.20$3.34+4.37%$3.49$3.21339,515 shs$113.43 million05/29/2024$3.33$3.20-3.90%$3.32$3.05356,152 shs$108.67 million05/28/2024$3.05$3.33+9.18%$3.43$3.10726,501 shs$113.08 million05/27/2024$3.05$3.05$3.17$2.99213,400 shs$103.58 million05/24/2024$2.99$3.05+2.01%$3.17$2.99213,457 shs$103.58 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. 05/23/2024$3.13$2.99-4.47%$3.18$2.96239,415 shs$106.29 million05/22/2024$3.02$3.13+3.64%$3.34$2.98564,551 shs$106.30 million05/21/2024$3.01$3.02+0.33%$3.05$2.95277,281 shs$102.56 million05/20/2024$3.01$3.01$3.09$2.95385,933 shs$102.22 million05/17/2024$2.95$3.01+2.03%$3.07$2.93378,783 shs$102.22 million05/16/2024$2.86$2.95+3.15%$2.97$2.82359,681 shs$100.18 million05/15/2024$2.81$2.86+1.78%$2.92$2.77183,545 shs$97.13 million05/14/2024$2.73$2.81+2.93%$2.89$2.74256,691 shs$95.43 million05/13/2024$2.70$2.73+1.11%$2.85$2.68340,688 shs$92.71 million05/10/2024$2.80$2.70-3.57%$2.96$2.70349,858 shs$91.69 million05/09/2024$2.68$2.80+4.48%$2.85$2.68310,613 shs$95.09 million05/08/2024$2.80$2.68-4.11%$2.85$2.66494,136 shs$91.01 million05/07/2024$2.86$2.80-2.10%$2.90$2.71462,366 shs$94.92 million05/06/2024$3.06$2.86-6.70%$3.22$2.751.28 million shs$96.96 million05/03/2024$2.25$3.06+36.00%$3.23$2.283.81 million shs$103.92 million05/02/2024$2.24$2.25+0.67%$2.26$1.99894,739 shs$76.41 million05/01/2024$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 million04/23/2024$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 millionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$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 million03/06/2024$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 million Related Companies: ONMD Stock Price Chart NOTV Stock Price Chart BIAF Stock Price Chart AIKI Stock Price Chart DKDCA Stock Price Chart FOXO Stock Price Chart ISPC Stock Price Chart PGEN Stock Price Chart EXEL Stock Price Chart IQV 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 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders 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 Log In 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.