MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
LONA — LeonaBio, Inc. Common Stock
NasdaqLeonaBio, Inc. Common Stock
$4.38
+0.81(+22.69%)
- O
- 3.52
- H
- 5.34
- L
- 3.42
- V
- 6.19M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.38
Period Return+75.9%
Period High$14.21
Period Low$2.21
Avg Daily Volume239.1K
Total Trading Days365
LONA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.52 | $5.34 | $3.42 | $4.38 | +$0.81 | +22.69% | 6,189,110 | $4.58 | $3.42 $5.34 |
| Sep 30, 2026 | $3.51 | $3.59 | $3.31 | $3.57 | +$0.06 | +1.71% | 40,258 | $3.47 | $3.31 $3.59 |
| Sep 29, 2026 | $2.80 | $3.75 | $2.57 | $3.51 | +$0.64 | +22.30% | 439,131 | $3.35 | $2.57 $3.75 |
| Sep 28, 2026 | $3.30 | $3.30 | $2.21 | $2.87 | $-0.38 | -11.69% | 949,118 | $2.49 | $2.21 $3.30 |
| Sep 25, 2026 | $5.19 | $5.60 | $3.12 | $3.25 | $-1.74 | -34.87% | 349,444 | $3.69 | $3.12 $5.60 |
| Sep 24, 2026 | $6.04 | $6.32 | $4.90 | $4.99 | $-0.90 | -15.28% | 150,996 | $5.29 | $4.90 $6.32 |
| Sep 23, 2026 | $6.35 | $6.35 | $5.69 | $5.89 | $-0.16 | -2.64% | 21,397 | $6.01 | $5.69 $6.35 |
| Sep 22, 2026 | $6.40 | $6.75 | $5.95 | $6.05 | $-0.28 | -4.42% | 34,851 | $6.21 | $5.95 $6.75 |
| Sep 21, 2026 | $6.72 | $6.76 | $6.23 | $6.33 | $-0.46 | -6.77% | 45,594 | $6.49 | $6.23 $6.76 |
| Sep 18, 2026 | $7.59 | $7.66 | $6.61 | $6.79 | $-0.16 | -2.30% | 52,315 | $6.99 | $6.61 $7.66 |
| Sep 17, 2026 | $6.86 | $6.95 | $6.73 | $6.95 | +$0.16 | +2.36% | 5,514 | $6.83 | $6.73 $6.95 |
| Sep 16, 2026 | $7.10 | $7.30 | $6.70 | $6.79 | $-0.45 | -6.22% | 51,345 | $7.00 | $6.70 $7.30 |
| Sep 15, 2026 | $6.90 | $7.47 | $6.90 | $7.24 | $-0.23 | -3.08% | 23,403 | $7.31 | $6.90 $7.47 |
| Sep 14, 2026 | $7.02 | $7.80 | $7.02 | $7.47 | +$0.55 | +7.95% | 23,324 | $7.36 | $7.02 $7.80 |
| Sep 11, 2026 | $6.75 | $7.64 | $6.75 | $6.92 | +$0.06 | +0.87% | 42,677 | $7.08 | $6.75 $7.64 |
| Sep 10, 2026 | $7.14 | $7.71 | $6.81 | $6.86 | $-0.18 | -2.56% | 42,259 | $7.11 | $6.81 $7.71 |
| Sep 9, 2026 | $7.90 | $8.20 | $7.04 | $7.04 | $-0.98 | -12.22% | 78,852 | $7.70 | $7.04 $8.20 |
| Sep 8, 2026 | $7.56 | $8.27 | $7.43 | $8.02 | +$0.46 | +6.08% | 259,359 | $7.80 | $7.43 $8.27 |
| Sep 4, 2026 | $7.92 | $7.92 | $7.44 | $7.56 | $-0.14 | -1.82% | 14,232 | $7.69 | $7.44 $7.92 |
| Sep 3, 2026 | $7.59 | $8.07 | $7.54 | $7.70 | +$0.03 | +0.39% | 7,646 | $7.68 | $7.54 $8.07 |
| Sep 2, 2026 | $7.72 | $7.81 | $7.67 | $7.67 | +$0.08 | +1.05% | 5,702 | $7.74 | $7.67 $7.81 |
| Sep 1, 2026 | $7.89 | $8.35 | $7.59 | $7.59 | $-0.33 | -4.17% | 154,385 | $8.02 | $7.59 $8.35 |
| Aug 31, 2026 | $8.03 | $8.40 | $7.92 | $7.92 | $-0.02 | -0.25% | 34,164 | $8.17 | $7.92 $8.40 |
| Aug 28, 2026 | $8.00 | $8.00 | $7.94 | $7.94 | +$0.05 | +0.63% | 5,135 | $7.98 | $7.94 $8.00 |
| Aug 27, 2026 | $8.16 | $8.16 | $7.89 | $7.89 | +$0.08 | +1.02% | 3,474 | $8.03 | $7.89 $8.16 |
| Aug 26, 2026 | $8.05 | $8.13 | $7.76 | $7.81 | $-0.20 | -2.50% | 24,404 | $7.96 | $7.76 $8.13 |
| Aug 25, 2026 | $7.76 | $8.21 | $7.71 | $8.01 | +$0.28 | +3.62% | 11,699 | $7.98 | $7.71 $8.21 |
| Aug 24, 2026 | $7.57 | $8.12 | $7.55 | $7.73 | +$0.05 | +0.59% | 8,429 | $7.80 | $7.55 $8.12 |
| Aug 21, 2026 | $7.88 | $7.99 | $7.60 | $7.69 | $-0.02 | -0.19% | 9,651 | $7.74 | $7.60 $7.99 |
| Aug 20, 2026 | $7.95 | $8.11 | $7.57 | $7.70 | $-0.13 | -1.66% | 8,953 | $7.75 | $7.57 $8.11 |