Dark

LONA
LeonaBio, Inc. Common Stock
stock NASDAQ

At Close

Sep 17, 2026 3:59:30 PM EDT

6.95USD-1.209%(-0.09)5,513

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	6.8600	6.950000	6.7250	6.9500	+2.356%	5,514	0.000%
2026-09-16	7.1000	7.300000	6.6960	6.7900	-6.215%	51,345	+2.356%
2026-09-15	6.9000	7.470000	6.9000	7.2400	-3.079%	23,408	-4.006%
2026-09-14	7.0200	7.800000	7.0200	7.4700	+7.948%	23,326	-6.961%
2026-09-11	6.7500	7.640000	6.7500	6.9200	+0.875%	42,677	+0.434%
2026-09-10	7.1400	7.705000	6.8100	6.8600	-2.557%	42,259	+1.312%
2026-09-09	7.9000	8.195000	7.0400	7.0400	-12.219%	78,852	-1.278%
2026-09-08	7.5600	8.270000	7.4300	8.0200	+6.085%	259,359	-13.342%
2026-09-04	7.9245	7.924500	7.4394	7.5600	-1.818%	14,232	-8.069%
2026-09-03	7.5900	8.070000	7.5400	7.7000	+0.391%	7,646	-9.740%
2026-09-02	7.7200	7.805000	7.6700	7.6700	+1.054%	5,702	-9.387%
2026-09-01	7.8900	8.345000	7.5900	7.5900	-4.167%	154,385	-8.432%
2026-08-31	8.0250	8.400000	7.9200	7.9200	-0.252%	34,164	-12.247%
2026-08-28	8.0000	8.000000	7.9400	7.9400	+0.634%	5,135	-12.469%
2026-08-27	8.1550	8.160000	7.8900	7.8900	+1.024%	3,474	-11.914%
2026-08-26	8.0500	8.125000	7.7600	7.8100	-2.497%	24,404	-11.012%
2026-08-25	7.7600	8.209900	7.7050	8.0100	+3.622%	11,699	-13.233%
2026-08-24	7.5700	8.115000	7.5500	7.7300	+0.586%	8,429	-10.091%
2026-08-21	7.8800	7.990000	7.6000	7.6850	-0.195%	9,651	-9.564%
2026-08-20	7.9500	8.109600	7.5700	7.7000	-1.660%	8,953	-9.740%
2026-08-19	7.9800	8.416100	7.7801	7.8300	-4.162%	76,263	-11.239%
2026-08-18	7.7100	8.901600	7.6300	8.1700	+5.966%	526,300	-14.933%
2026-08-17	8.1500	8.805000	7.7100	7.7100	-3.202%	207,392	-9.857%
2026-08-14	7.8600	8.275000	7.7150	7.9650	+1.207%	9,290	-12.743%
2026-08-13	7.8700	7.890000	7.5600	7.8700	0.000%	15,884	-11.690%
2026-08-12	7.6100	7.870000	7.4000	7.8700	+3.281%	3,488	-11.690%
2026-08-11	7.6000	7.774700	7.4600	7.6200	+1.599%	10,670	-8.793%
2026-08-10	7.5500	7.780000	7.3300	7.5001	-2.342%	8,844	-7.335%
2026-08-07	7.6072	8.420000	7.5400	7.6800	-1.665%	34,987	-9.505%
2026-08-06	7.6200	7.980000	7.6200	7.8100	+1.693%	4,084	-11.012%
2026-08-05	7.6600	7.810000	7.4500	7.6800	+0.261%	7,861	-9.505%
2026-08-04	7.5300	7.900000	7.5300	7.6600	+2.544%	6,260	-9.269%
2026-08-03	7.0662	7.597500	7.0662	7.4700	+5.807%	11,024	-6.961%
2026-07-31	7.3200	7.320000	7.0000	7.0600	-3.155%	6,581	-1.558%
2026-07-30	7.2000	7.340000	7.0215	7.2900	+3.551%	18,204	-4.664%
2026-07-29	7.1100	7.170000	6.7200	7.0400	+1.004%	14,726	-1.278%
2026-07-28	7.5300	7.570000	6.8200	6.9700	-5.299%	19,823	-0.287%
2026-07-27	7.3500	7.405000	7.0201	7.3600	-0.406%	14,141	-5.571%
2026-07-24	7.5250	7.710000	7.0706	7.3900	+2.072%	9,196	-5.954%
2026-07-23	7.6000	7.750000	7.2400	7.2400	-4.233%	6,323	-4.006%
2026-07-22	7.9000	8.000000	7.5600	7.5600	-5.263%	9,895	-8.069%
2026-07-21	7.8400	7.980000	7.7400	7.9800	+5.416%	7,211	-12.907%
2026-07-20	7.2000	7.660000	7.0250	7.5700	+4.848%	22,023	-8.190%
2026-07-17	7.6900	7.900000	7.0000	7.2200	-7.554%	65,060	-3.740%
2026-07-16	8.4100	8.750000	7.2850	7.8100	-8.441%	55,434	-11.012%
2026-07-15	9.5199	9.710000	8.5300	8.5300	-10.399%	21,716	-18.523%
2026-07-14	9.8500	10.010000	9.4950	9.5200	-2.459%	13,265	-26.996%
2026-07-13	9.5000	10.104500	8.9010	9.7600	+1.667%	315,936	-28.791%
2026-07-10	9.1200	9.698500	9.1000	9.6000	+2.236%	39,049	-27.604%
2026-07-09	9.0500	9.390000	8.9604	9.3900	+8.304%	5,917	-25.985%
2026-07-08	8.4999	8.890000	8.1300	8.6700	-0.801%	20,027	-19.839%
2026-07-07	8.5918	8.900000	8.3400	8.7400	+0.691%	24,306	-20.481%
2026-07-06	8.5766	8.960000	8.0300	8.6800	-2.142%	82,075	-19.931%
2026-07-02	8.8200	9.040000	8.3700	8.8700	+5.847%	22,857	-21.646%
2026-07-01	9.1700	9.600000	8.3800	8.3800	-8.814%	29,666	-17.064%
2026-06-30	9.0243	9.437500	8.8600	9.1900	+3.725%	13,837	-24.374%
2026-06-29	9.2500	9.410000	8.6501	8.8600	-5.745%	20,098	-21.558%
2026-06-26	8.7200	9.770000	8.4300	9.4000	+8.170%	60,718	-26.064%
2026-06-25	8.6100	9.095000	8.3700	8.6900	+1.164%	19,229	-20.023%
2026-06-24	8.3900	8.780000	8.3200	8.5900	+2.874%	6,119	-19.092%
2026-06-23	7.9100	8.390000	7.9100	8.3500	+0.967%	4,132	-16.766%
2026-06-22	8.2200	8.270000	7.9600	8.2700	+1.100%	21,893	-15.961%
2026-06-18	8.3200	8.460000	8.0300	8.1800	-0.608%	8,646	-15.037%
2026-06-17	7.9700	8.230000	7.8091	8.2300	+4.442%	11,966	-15.553%
2026-06-16	8.4700	8.480000	7.8800	7.8800	-6.746%	25,408	-11.802%
2026-06-15	8.5100	9.360000	8.3100	8.4500	+1.198%	7,718	-17.751%
2026-06-12	8.4200	8.690000	8.2800	8.3500	-1.649%	15,563	-16.766%
2026-06-11	8.5000	8.575000	8.2500	8.4900	+0.712%	12,411	-18.139%
2026-06-10	8.4500	8.655000	8.2000	8.4300	-0.355%	12,987	-17.556%
2026-06-09	8.5900	8.909700	8.4000	8.4600	-1.513%	20,559	-17.849%
2026-06-08	8.4100	8.880000	8.2320	8.5900	+4.501%	13,067	-19.092%
2026-06-05	8.6200	8.740000	8.1950	8.2200	-4.530%	15,988	-15.450%
2026-06-04	8.8100	9.300000	8.5950	8.6100	-0.232%	18,484	-19.280%
2026-06-03	9.1300	9.262800	8.6000	8.6300	-4.324%	37,523	-19.467%
2026-06-02	9.3100	10.045000	9.0000	9.0200	-2.906%	20,734	-22.949%
2026-06-01	9.5400	9.879800	9.2900	9.2900	-2.621%	19,742	-25.188%
2026-05-29	9.6501	9.819000	9.5400	9.5400	-1.037%	9,795	-27.149%
2026-05-28	10.0200	10.020000	9.6400	9.6400	-1.733%	5,290	-27.905%
2026-05-27	10.0000	11.120200	9.6800	9.8100	+1.448%	51,230	-29.154%
2026-05-26	10.4900	10.490000	9.5600	9.6700	-6.389%	88,641	-28.128%
2026-05-22	10.4600	11.440000	10.2700	10.3300	+2.582%	22,985	-32.720%
2026-05-21	9.4600	10.070000	9.4600	10.0700	+4.678%	193,237	-30.983%
2026-05-20	10.1900	10.190000	9.1700	9.6200	-4.658%	22,823	-27.755%
2026-05-19	10.1800	10.250000	9.4800	10.0900	-0.395%	25,056	-31.120%
2026-05-18	10.7000	11.400000	8.5400	10.1300	-10.036%	24,356	-31.392%
2026-05-15	10.8200	11.320000	10.7900	11.2600	+2.364%	34,109	-38.277%
2026-05-14	10.3700	11.440000	9.6800	11.0000	+6.589%	85,520	-36.818%
2026-05-13	10.0600	10.640000	9.6100	10.3200	+1.475%	23,010	-32.655%
2026-05-12	10.0500	10.425000	9.5400	10.1700	+1.598%	28,190	-31.662%
2026-05-11	10.1700	10.416100	9.5300	10.0100	-0.299%	23,595	-30.569%
2026-05-08	9.8500	10.460000	9.0700	10.0400	+1.826%	80,945	-30.777%
2026-05-07	9.6300	9.920000	9.5100	9.8600	+4.671%	47,226	-29.513%
2026-05-06	9.6200	9.850000	9.3200	9.4200	-2.181%	19,698	-26.221%
2026-05-05	9.4900	9.735000	9.2000	9.6300	+0.838%	20,444	-27.830%
2026-05-04	8.7800	9.615000	8.7800	9.5500	+8.277%	25,156	-27.225%
2026-05-01	9.0200	9.085000	8.2400	8.8200	-3.077%	31,016	-21.202%
2026-04-30	8.6100	9.280000	8.4200	9.1000	+3.763%	15,156	-23.626%
2026-04-29	8.5600	8.770000	8.5000	8.7700	+0.921%	37,202	-20.753%
2026-04-28	8.6399	8.846700	8.5100	8.6900	+4.072%	12,506	-20.023%
2026-04-27	8.3700	8.990000	8.3100	8.3500	+0.240%	14,557	-16.766%
2026-04-24	8.6900	9.305000	7.7600	8.3300	-3.364%	51,252	-16.567%
2026-04-23	9.2600	9.260000	8.1800	8.6200	-5.895%	58,303	-19.374%
2026-04-22	9.4300	9.883800	8.9400	9.1600	-0.651%	25,490	-24.127%
2026-04-21	9.5000	9.580000	8.7900	9.2200	-1.706%	34,976	-24.620%
2026-04-20	9.0000	9.380000	8.8500	9.3800	+5.869%	65,952	-25.906%
2026-04-17	8.3500	9.144400	8.0750	8.8600	+7.655%	42,042	-21.558%
2026-04-16	9.4600	9.610000	8.0000	8.2300	-13.186%	51,828	-15.553%
2026-04-15	9.2700	9.680000	8.8600	9.4800	+4.520%	33,424	-26.688%
2026-04-14	9.7900	10.060000	9.0600	9.0700	-6.495%	35,494	-23.374%
2026-04-13	9.9400	10.680400	9.7000	9.7000	+0.103%	33,727	-28.351%
2026-04-10	9.6700	10.165128	9.6000	9.6900	+1.572%	45,194	-28.277%
2026-04-09	9.7900	10.040000	9.4200	9.5400	-0.418%	24,563	-27.149%
2026-04-08	11.7500	11.850000	9.4200	9.5800	-17.979%	90,974	-27.453%
2026-04-07	10.9800	11.910000	10.7500	11.6800	+6.278%	41,462	-40.497%
2026-04-06	11.4900	12.470000	10.7400	10.9900	-3.172%	44,077	-36.761%
2026-04-02	9.7300	11.714000	9.5100	11.3500	+13.273%	56,494	-38.767%
2026-04-01	10.2300	10.587600	9.9500	10.0200	-2.529%	10,549	-30.639%
2026-03-31	9.2900	10.445000	9.2170	10.2800	+10.955%	24,707	-32.393%
2026-03-30	8.9700	9.630000	8.9700	9.2650	+3.289%	40,060	-24.987%
2026-03-27	8.8900	9.340000	8.8800	8.9700	-7.335%	55,799	-22.520%
2026-03-26	8.9000	9.790000	8.7601	9.6800	+7.198%	125,934	-28.202%
2026-03-25	9.3400	9.525000	8.8800	9.0300	+0.111%	37,411	-23.034%
2026-03-24	9.2400	9.810000	8.8000	9.0200	-3.735%	33,149	-22.949%
2026-03-23	10.5100	10.900000	8.7000	9.3700	-5.544%	81,720	-25.827%
2026-03-20	9.4900	10.740000	9.4850	9.9200	-0.101%	284,651	-29.940%
2026-03-19	9.5700	11.520000	9.0100	9.9300	+1.534%	84,202	-30.010%
2026-03-18	11.2800	14.210000	8.6201	9.7800	-13.451%	464,042	-28.937%
2026-03-17	8.4900	12.000000	8.4000	11.3000	+34.204%	217,900	-38.496%
2026-03-16	7.6700	8.860000	6.9000	8.4200	+9.922%	102,421	-17.458%
2026-03-13	7.4000	7.930000	6.9622	7.6600	+2.133%	52,875	-9.269%
2026-03-12	6.9100	7.820000	5.9900	7.5000	+8.538%	57,528	-7.333%
2026-03-11	6.4400	7.100000	6.3950	6.9100	+7.465%	35,146	+0.579%
2026-03-10	6.1500	6.760000	6.1500	6.4300	+4.214%	67,048	+8.087%
2026-03-09	5.3400	6.200000	5.3200	6.1700	+16.415%	39,280	+12.642%
2026-03-06	5.1100	5.560000	5.1100	5.3000	-1.304%	12,517	+31.132%
2026-03-05	5.6259	6.060000	5.3600	5.3700	-10.201%	121,838	+29.423%
2026-03-04	5.5300	6.100000	5.0500	5.9800	+7.361%	45,491	+16.221%
2026-03-03	5.6700	5.740000	5.3200	5.5700	-2.622%	18,244	+24.776%
2026-03-02	5.5800	5.880000	5.5551	5.7200	+1.599%	17,730	+21.503%
2026-02-27	5.5800	5.800400	5.5200	5.6300	+0.178%	26,161	+23.446%
2026-02-26	5.8600	5.860000	5.5900	5.6200	-3.270%	29,873	+23.665%
2026-02-25	5.8500	6.090000	5.6400	5.8100	-2.189%	31,021	+19.621%
2026-02-24	5.8400	6.125000	5.8400	5.9400	+2.414%	77,718	+17.003%
2026-02-23	5.4900	5.840000	5.3860	5.8000	+4.317%	29,669	+19.828%
2026-02-20	5.5000	5.700000	5.3000	5.5600	+0.542%	40,420	+25.000%
2026-02-19	5.1200	5.891900	4.9300	5.5300	+16.176%	117,647	+25.678%
2026-02-18	4.4900	4.830000	4.4700	4.7600	+8.428%	17,704	+46.008%
2026-02-17	4.2300	4.600000	4.2200	4.3900	+1.152%	282,662	+58.314%
2026-02-13	4.6400	5.020000	4.2100	4.3400	-7.265%	46,303	+60.138%
2026-02-12	5.0900	5.090000	4.5800	4.6800	-6.400%	40,746	+48.504%
2026-02-11	4.8700	5.151200	4.5727	5.0000	+2.041%	33,987	+39.000%
2026-02-10	4.6250	5.000000	4.4600	4.9000	+9.865%	57,706	+41.837%
2026-02-09	4.6500	4.770000	4.4150	4.4600	-2.620%	45,085	+55.830%
2026-02-06	4.8500	4.915000	4.5800	4.5800	-4.384%	33,478	+51.747%
2026-02-05	4.6500	4.840000	4.4900	4.7900	+1.483%	62,710	+45.094%
2026-02-04	4.5500	4.850000	4.5500	4.7200	+1.505%	17,769	+47.246%
2026-02-03	4.6400	5.018900	4.5402	4.6500	0.000%	22,999	+49.462%
2026-02-02	4.8600	4.950000	4.5800	4.6500	-1.899%	44,773	+49.462%
2026-01-30	4.9100	5.060000	4.7400	4.7400	+0.637%	50,082	+46.624%
2026-01-29	4.8000	4.900000	4.4001	4.7100	-2.887%	127,723	+47.558%
2026-01-28	5.3100	5.350000	4.8400	4.8500	-9.515%	49,627	+43.299%
2026-01-27	5.3500	5.405000	5.2450	5.3600	+0.563%	25,664	+29.664%
2026-01-26	5.7900	5.790000	5.3300	5.3300	-8.262%	64,399	+30.394%
2026-01-23	6.0500	6.161000	5.8000	5.8100	-5.375%	28,763	+19.621%
2026-01-22	6.3000	6.560000	6.1100	6.1400	-1.917%	33,237	+13.192%
2026-01-21	6.1900	6.605000	6.1900	6.2600	+0.805%	33,675	+11.022%
2026-01-20	6.0400	6.220000	5.9400	6.2100	+1.803%	94,129	+11.916%
2026-01-16	6.3400	6.340000	6.0700	6.1000	-3.710%	77,918	+13.934%
2026-01-15	6.5900	6.625000	6.2600	6.3350	-3.723%	59,939	+9.708%
2026-01-14	6.5400	6.600000	6.3700	6.5800	+0.612%	44,755	+5.623%
2026-01-13	6.5500	6.670000	6.4200	6.5400	-0.153%	93,747	+6.269%
2026-01-12	6.7400	7.000000	6.5100	6.5500	0.000%	51,231	+6.107%

.dark-mode .Tr5yqL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tr5yqL{ color: #333333; background-color: white; border: 2px solid #333333; }LONALeonaBio, Inc. Common Stockstock NASDAQ

LONA
LeonaBio, Inc. Common Stock
stock NASDAQ