LeonaBio, Inc. - Common Stock (LONA)
7.9650
+0.0950 (1.21%)
NASDAQ· Last Trade: Aug 15th, 10:05 AM EDT
Historical Prices For LeonaBio, Inc. - Common Stock (LONA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/14/2026 | 7.86 | 8.28 | 7.71 | 7.96 | 9,289 | 7.96 |
| 8/13/2026 | 7.87 | 7.89 | 7.56 | 7.87 | 15,884 | 7.87 |
| 8/12/2026 | 7.61 | 7.87 | 7.40 | 7.87 | 3,488 | 7.87 |
| 8/11/2026 | 7.60 | 7.77 | 7.46 | 7.62 | 10,668 | 7.62 |
| 8/10/2026 | 7.55 | 7.78 | 7.33 | 7.50 | 8,844 | 7.50 |
| 8/07/2026 | 7.61 | 8.42 | 7.54 | 7.68 | 34,988 | 7.68 |
| 8/06/2026 | 7.62 | 7.98 | 7.62 | 7.81 | 4,085 | 7.81 |
| 8/05/2026 | 7.66 | 7.81 | 7.45 | 7.68 | 7,860 | 7.68 |
| 8/04/2026 | 7.53 | 7.90 | 7.53 | 7.66 | 6,260 | 7.66 |
| 8/03/2026 | 7.07 | 7.60 | 7.07 | 7.47 | 11,024 | 7.47 |
| 7/31/2026 | 7.32 | 7.32 | 7.00 | 7.06 | 6,582 | 7.06 |
| 7/30/2026 | 7.20 | 7.34 | 7.02 | 7.29 | 18,201 | 7.29 |
| 7/29/2026 | 7.11 | 7.17 | 6.72 | 7.04 | 14,724 | 7.04 |
| 7/28/2026 | 7.53 | 7.57 | 6.82 | 6.97 | 19,822 | 6.97 |
| 7/27/2026 | 7.35 | 7.41 | 7.02 | 7.36 | 14,141 | 7.36 |
| 7/24/2026 | 7.53 | 7.71 | 7.07 | 7.39 | 9,198 | 7.39 |
| 7/23/2026 | 7.60 | 7.75 | 7.24 | 7.24 | 6,313 | 7.24 |
| 7/22/2026 | 7.90 | 8.00 | 7.56 | 7.56 | 9,895 | 7.56 |
| 7/21/2026 | 7.84 | 7.98 | 7.74 | 7.98 | 7,212 | 7.98 |
| 7/20/2026 | 7.20 | 7.66 | 7.03 | 7.57 | 22,023 | 7.57 |
| 7/17/2026 | 7.69 | 7.90 | 7.00 | 7.22 | 65,060 | 7.22 |
| 7/16/2026 | 8.41 | 8.75 | 7.29 | 7.81 | 55,434 | 7.81 |
| 7/15/2026 | 9.52 | 9.71 | 8.53 | 8.53 | 21,716 | 8.53 |
| 7/14/2026 | 9.85 | 10.01 | 9.49 | 9.52 | 13,305 | 9.52 |
| 7/13/2026 | 9.50 | 10.10 | 8.90 | 9.76 | 315,840 | 9.76 |
| 7/10/2026 | 9.12 | 9.70 | 9.10 | 9.60 | 39,049 | 9.60 |
| 7/09/2026 | 9.05 | 9.39 | 8.96 | 9.39 | 5,917 | 9.39 |
| 7/08/2026 | 8.50 | 8.89 | 8.13 | 8.67 | 20,027 | 8.67 |
| 7/07/2026 | 8.51 | 8.90 | 8.34 | 8.74 | 24,306 | 8.74 |
| 7/06/2026 | 8.58 | 8.96 | 8.03 | 8.68 | 82,075 | 8.68 |
| 7/02/2026 | 8.82 | 9.04 | 8.37 | 8.87 | 22,857 | 8.87 |
| 7/01/2026 | 9.17 | 9.60 | 8.38 | 8.38 | 29,666 | 8.38 |
| 6/30/2026 | 9.02 | 9.44 | 8.86 | 9.19 | 13,837 | 9.19 |
| 6/29/2026 | 9.25 | 9.41 | 8.65 | 8.86 | 20,098 | 8.86 |
| 6/26/2026 | 8.72 | 9.77 | 8.43 | 9.40 | 60,718 | 9.40 |
| 6/25/2026 | 8.61 | 9.10 | 8.37 | 8.69 | 19,230 | 8.69 |
| 6/24/2026 | 8.39 | 8.78 | 8.32 | 8.59 | 6,119 | 8.59 |
| 6/23/2026 | 7.91 | 8.39 | 7.91 | 8.35 | 4,132 | 8.35 |
| 6/22/2026 | 8.22 | 8.27 | 7.96 | 8.27 | 21,894 | 8.27 |
| 6/18/2026 | 8.46 | 8.46 | 8.03 | 8.18 | 8,646 | 8.18 |
| 6/17/2026 | 7.97 | 8.23 | 7.81 | 8.23 | 11,966 | 8.23 |
| 6/16/2026 | 8.47 | 8.48 | 7.88 | 7.88 | 25,408 | 7.88 |
| 6/15/2026 | 8.51 | 9.36 | 8.31 | 8.45 | 7,718 | 8.45 |
| 6/12/2026 | 8.42 | 8.69 | 8.28 | 8.35 | 15,563 | 8.35 |
| 6/11/2026 | 8.50 | 8.57 | 8.25 | 8.49 | 12,411 | 8.49 |
| 6/10/2026 | 8.45 | 8.65 | 8.20 | 8.43 | 12,987 | 8.43 |
| 6/09/2026 | 8.59 | 8.91 | 8.40 | 8.46 | 20,559 | 8.46 |
| 6/08/2026 | 8.41 | 8.88 | 8.23 | 8.59 | 13,069 | 8.59 |
| 6/05/2026 | 8.62 | 8.74 | 8.20 | 8.22 | 15,989 | 8.22 |
| 6/04/2026 | 8.81 | 9.30 | 8.60 | 8.61 | 18,485 | 8.61 |
| 6/03/2026 | 9.13 | 9.26 | 8.60 | 8.63 | 37,523 | 8.63 |
| 6/02/2026 | 9.31 | 10.04 | 9.00 | 9.02 | 20,614 | 9.02 |
| 6/01/2026 | 9.54 | 9.88 | 9.29 | 9.29 | 19,741 | 9.29 |
| 5/29/2026 | 0.00 | 9.82 | 9.54 | 9.54 | 9,795 | 9.54 |
| 5/28/2026 | 10.02 | 10.02 | 9.64 | 9.64 | 5,293 | 9.64 |
| 5/27/2026 | 10.00 | 11.12 | 9.68 | 9.81 | 51,230 | 9.81 |
| 5/26/2026 | 10.49 | 10.49 | 9.56 | 9.67 | 88,636 | 9.67 |
| 5/22/2026 | 10.46 | 11.44 | 10.27 | 10.33 | 22,985 | 10.33 |
| 5/21/2026 | 9.46 | 10.07 | 9.46 | 10.07 | 193,238 | 10.07 |
| 5/20/2026 | 10.19 | 10.19 | 9.17 | 9.62 | 22,826 | 9.62 |
| 5/19/2026 | 10.18 | 10.25 | 9.48 | 10.09 | 25,056 | 10.09 |
| 5/18/2026 | 10.70 | 11.40 | 8.54 | 10.13 | 24,356 | 10.13 |
| 5/15/2026 | 10.82 | 11.32 | 10.79 | 11.26 | 34,109 | 11.26 |