ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lunai Bioworks Inc. - Common Stock (NQ:LNAI)

0.3684 +0.0034 (+0.93%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2026 0.4000 0.4198 0.3500 0.3650 1,931,906 -0.05(-11.08%)
Mar 23, 2026 0.4315 0.5100 0.4052 0.4105 4,206,391 -0.06(-12.38%)
Mar 20, 2026 0.3769 0.6000 0.3671 0.4685 80,784,896 +0.08(+21.69%)
Mar 19, 2026 0.3669 0.4300 0.3602 0.3850 7,576,314 -0.02(-4.21%)
Mar 18, 2026 0.4700 0.4990 0.3642 0.4019 13,345,867 -0.15(-27.82%)
Mar 17, 2026 0.5575 0.7393 0.4705 0.5568 553,080,960 +0.34(+162.77%)
Mar 16, 2026 0.1808 0.2200 0.1714 0.2119 1,835,073 +0.03(+14.91%)
Mar 13, 2026 0.1900 0.1911 0.1637 0.1844 1,235,850 -0.01(-4.06%)
Mar 12, 2026 0.1600 0.2318 0.1513 0.1922 28,649,688 +0.00(+1.10%)
Mar 11, 2026 0.1949 0.1950 0.1821 0.1901 581,712 -0.01(-4.76%)
Mar 10, 2026 0.2238 0.2300 0.1824 0.1996 695,265 -0.02(-9.27%)
Mar 09, 2026 0.2350 0.2369 0.1786 0.2200 1,068,424 -0.01(-5.25%)
Mar 06, 2026 0.3600 0.3600 0.2310 0.2322 1,026,656 -0.13(-35.77%)
Mar 05, 2026 0.3700 0.4000 0.3613 0.3615 91,919 -0.02(-5.12%)
Mar 04, 2026 0.3949 0.4111 0.3600 0.3810 101,173 -0.01(-3.54%)
Mar 03, 2026 0.3800 0.4110 0.3800 0.3950 250,781 +0.01(+3.40%)
Mar 02, 2026 0.3750 0.3920 0.3600 0.3820 115,282 +0.01(+3.10%)
Feb 27, 2026 0.3900 0.4000 0.3620 0.3705 301,722 -0.03(-7.38%)
Feb 26, 2026 0.4193 0.4247 0.3900 0.4000 177,796 -0.03(-5.97%)
Feb 25, 2026 0.4265 0.4391 0.4000 0.4254 140,831 -0.01(-2.23%)
Feb 24, 2026 0.4752 0.4752 0.3921 0.4351 273,325 -0.04(-9.35%)
Feb 23, 2026 0.5550 0.5800 0.4610 0.4800 243,251 -0.07(-11.99%)
Feb 20, 2026 0.5800 0.6200 0.5240 0.5454 125,270 -0.03(-5.51%)
Feb 19, 2026 0.6100 0.6500 0.5679 0.5772 274,864 -0.01(-1.35%)
Feb 18, 2026 0.6500 0.6967 0.5600 0.5851 207,260 -0.08(-12.27%)
Feb 17, 2026 0.6800 0.6900 0.6500 0.6669 461,468 -0.07(-9.19%)
Feb 13, 2026 0.7500 0.7779 0.6811 0.7344 523,136 -0.08(-10.21%)
Feb 12, 2026 0.8700 0.9200 0.8000 0.8179 103,472 +0.01(+0.99%)
Feb 11, 2026 1.020 1.040 0.7841 0.8099 441,351 -0.25(-23.59%)
Feb 10, 2026 0.9160 1.115 0.8408 1.060 1,775,635 +0.23(+28.36%)
Feb 09, 2026 0.7000 0.8258 0.6700 0.8258 430,904 +0.16(+24.67%)
Feb 06, 2026 0.6534 0.6981 0.6300 0.6624 157,028 +0.02(+2.40%)
Feb 05, 2026 0.7000 0.7280 0.6311 0.6469 81,190 -0.04(-5.55%)
Feb 04, 2026 0.7000 0.7637 0.6707 0.6849 58,835 -0.02(-3.40%)
Feb 03, 2026 0.7600 0.8000 0.6959 0.7090 185,926 -0.05(-6.40%)
Feb 02, 2026 0.8020 0.8361 0.7500 0.7575 98,209 -0.02(-2.93%)
Jan 30, 2026 0.8400 0.8400 0.7804 0.7804 42,172 -0.06(-7.11%)
Jan 29, 2026 0.7857 0.8470 0.7500 0.8401 109,400 +0.04(+5.13%)
Jan 28, 2026 0.8300 0.8800 0.7500 0.7991 290,517 -0.04(-4.76%)
Jan 27, 2026 0.8700 0.9452 0.8200 0.8390 446,611 -0.02(-2.04%)
Jan 26, 2026 0.8600 0.9674 0.7855 0.8565 560,990 -0.02(-2.45%)
Jan 23, 2026 0.8977 0.9200 0.8507 0.8780 66,103 -0.04(-4.36%)
Jan 22, 2026 0.8260 0.9300 0.8215 0.9180 114,249 +0.08(+9.27%)
Jan 21, 2026 0.8700 0.8779 0.8200 0.8401 101,126 -0.03(-3.00%)
Jan 20, 2026 0.9000 0.9213 0.8511 0.8661 122,938 -0.06(-6.38%)
Jan 16, 2026 0.9200 0.9351 0.8985 0.9251 76,014 +0.01(+0.65%)
Jan 15, 2026 0.9400 0.9600 0.9002 0.9191 138,588 -0.04(-4.46%)
Jan 14, 2026 0.9500 0.9620 0.8950 0.9620 215,540 -0.01(-0.98%)
Jan 13, 2026 0.9700 0.9972 0.9093 0.9715 78,624 +0.03(+2.99%)
Jan 12, 2026 0.9200 0.9701 0.8901 0.9433 98,607 -0.02(-1.74%)
Jan 09, 2026 0.9200 0.9600 0.8801 0.9600 151,232 +0.05(+5.47%)
Jan 08, 2026 0.9506 0.9600 0.9000 0.9102 93,016 -0.04(-4.19%)
Jan 07, 2026 0.9058 0.9562 0.8820 0.9500 315,254 +0.03(+3.28%)
Jan 06, 2026 0.9400 1.000 0.9100 0.9198 136,755 -0.02(-2.22%)
Jan 05, 2026 0.9700 1.040 0.9401 0.9407 152,794 -0.03(-3.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.