Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lunai Bioworks (LNAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.40 0.40 0.3733 0.373 71,347
2nd Apr 2026 (Thu) 0.40 0.40 0.3733 0.373 71,347
1st Apr 2026 (Wed) 0.3873 0.41 0.38 0.412 69,479
31st Mar 2026 (Tue) 0.396 0.4145 0.3727 0.4075 85,006
30th Mar 2026 (Mon) 0.39 0.41 0.378 0.4128 121,680
27th Mar 2026 (Fri) 0.4574 0.4616 0.40 0.4128 535,802
26th Mar 2026 (Thu) 0.9153 0.948 0.4829 0.4936 10,942,403
25th Mar 2026 (Wed) 0.3775 0.3988 0.36 0.4015 39,107
24th Mar 2026 (Tue) 0.405 0.4104 0.3501 0.365 54,006
23rd Mar 2026 (Mon) 0.4412 0.5056 0.4053 0.4105 101,706
20th Mar 2026 (Fri) 0.3685 0.60 0.3671 0.4685 259,851
19th Mar 2026 (Thu) 0.3729 0.429 0.3603 0.385 60,325
18th Mar 2026 (Wed) 0.4747 0.4981 0.3642 0.4019 481,202
17th Mar 2026 (Tue) 0.5575 0.7334 0.4706 0.5568 56,222,693
16th Mar 2026 (Mon) 0.1737 0.215 0.1729 0.2119 15,973
13th Mar 2026 (Fri) 0.19 0.19 0.1637 0.1844 37,238
12th Mar 2026 (Thu) 0.157 0.23 0.152 0.1922 4,225,467
11th Mar 2026 (Wed) 0.1896 0.1948 0.1824 0.1901 22,347
10th Mar 2026 (Tue) 0.23 0.23 0.1824 0.1996 35,844
9th Mar 2026 (Mon) 0.225 0.225 0.18 0.22 5,454
6th Mar 2026 (Fri) 0.3541 0.3541 0.2341 0.2322 18,002
5th Mar 2026 (Thu) 0.3923 0.3923 0.3812 0.3615 104
4th Mar 2026 (Wed) 0.3858 0.398 0.382 0.381 4,106
3rd Mar 2026 (Tue) 0.3951 0.411 0.395 0.395 2,137
2nd Mar 2026 (Mon) 0.39 0.391 0.38 0.382 1,216
27th Feb 2026 (Fri) 0.39 0.392 0.3706 0.3705 3,366
26th Feb 2026 (Thu) 0.3969 0.4002 0.395 0.40 3,014
25th Feb 2026 (Wed) 0.5548 0.5548 0.4254 0.4254 0
24th Feb 2026 (Tue) 0.5548 0.5548 0.4351 0.4351 0
23rd Feb 2026 (Mon) 0.5548 0.5548 0.475 0.48 13,528
20th Feb 2026 (Fri) 0.5826 0.5826 0.5359 0.5454 2,539
19th Feb 2026 (Thu) 0.6111 0.6228 0.569 0.5772 7,990
18th Feb 2026 (Wed) 0.60 0.61 0.565 0.5851 7,017
17th Feb 2026 (Tue) 0.68 0.683 0.65 0.6669 4,368
16th Feb 2026 (Mon) 0.7517 0.7517 0.6895 0.7344 4,391
13th Feb 2026 (Fri) 0.7517 0.7517 0.6895 0.7344 4,391
12th Feb 2026 (Thu) 0.85 0.8501 0.80 0.8179 9,838
11th Feb 2026 (Wed) 1.02 1.02 0.7945 0.8099 12,462
10th Feb 2026 (Tue) 0.89 1.11 0.89 1.06 45,333
9th Feb 2026 (Mon) 0.6855 0.8159 0.6855 0.8258 10,827
6th Feb 2026 (Fri) 0.65 0.67 0.631 0.6624 22,062
FTSE 100 Latest
Value10,436.29
Change71.50