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
20th May 2026 (Wed) 0.22 0.2449 0.22 0.2247 55,713
19th May 2026 (Tue) 0.2595 0.26 0.2509 0.2502 62,843
18th May 2026 (Mon) 0.264 0.28 0.2604 0.2585 6,713
15th May 2026 (Fri) 0.2669 0.2672 0.2541 0.2572 47,780
14th May 2026 (Thu) 0.28 0.289 0.2701 0.2766 81,544
13th May 2026 (Wed) 0.2987 0.3069 0.2912 0.297 32,892
12th May 2026 (Tue) 0.31 0.3116 0.2926 0.314 68,364
11th May 2026 (Mon) 0.3185 0.3219 0.3076 0.3239 32,672
8th May 2026 (Fri) 0.3331 0.34 0.3181 0.33 43,513
7th May 2026 (Thu) 0.317 0.35 0.3051 0.333 156,255
6th May 2026 (Wed) 0.3116 0.328 0.3058 0.3133 77,568
5th May 2026 (Tue) 0.26 0.3327 0.2581 0.312 484,964
4th May 2026 (Mon) 0.3765 0.4079 0.32 0.3246 7,159,423
1st May 2026 (Fri) 0.3316 0.3316 0.3026 0.3199 366,223
30th Apr 2026 (Thu) 0.319 0.3266 0.315 0.33 11,338
29th Apr 2026 (Wed) 0.327 0.345 0.3231 0.3327 30,099
28th Apr 2026 (Tue) 0.2955 0.3454 0.2955 0.3398 54,613
27th Apr 2026 (Mon) 0.2935 0.32 0.2823 0.3086 80,690
24th Apr 2026 (Fri) 0.3121 0.3246 0.2865 0.3101 2,189,228
23rd Apr 2026 (Thu) 0.305 0.305 0.291 0.3047 35,894
22nd Apr 2026 (Wed) 0.31 0.322 0.3031 0.3249 26,458
21st Apr 2026 (Tue) 0.33 0.33 0.3102 0.3262 22,392
20th Apr 2026 (Mon) 0.3376 0.3479 0.3235 0.34 110,276
17th Apr 2026 (Fri) 0.304 0.3604 0.30 0.3489 36,487
16th Apr 2026 (Thu) 0.295 0.3098 0.29 0.304 101,283
15th Apr 2026 (Wed) 0.3685 0.3688 0.2621 0.3229 1,462,710
14th Apr 2026 (Tue) 0.3505 0.3542 0.331 0.3388 125,341
13th Apr 2026 (Mon) 0.372 0.378 0.3626 0.3749 66,032
10th Apr 2026 (Fri) 0.399 0.43 0.3658 0.3709 195,144
9th Apr 2026 (Thu) 0.345 0.4357 0.3306 0.4141 393,516
8th Apr 2026 (Wed) 0.398 0.3999 0.3435 0.357 424,647
7th Apr 2026 (Tue) 0.4849 0.5319 0.365 0.3941 8,489,579
6th Apr 2026 (Mon) 0.3739 0.3802 0.2803 0.282 177,665
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
FTSE 100 Latest
Value10,443.47
Change11.13