NASDAQ : LONA
LeonaBio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 4.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 46.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LeonaBio, Inc. (LONA) closed at 4.73 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.95 | 5.03 | 4.63 | 4.73 | 26,637 | -4.25% |
| 2026-10-30 | 4.89 | 5.14 | 4.76 | 4.94 | 43,067 | +0.61% |
| 2026-10-29 | 5.2 | 5.4 | 4.74 | 4.91 | 162,054 | -1.01% |
| 2026-10-28 | 4.94 | 5.1 | 4.76 | 4.96 | 124,786 | +1.43% |
| 2026-10-27 | 4.77 | 5.1 | 4.68 | 4.89 | 118,702 | +2.73% |
| 2026-10-26 | 4.8 | 5 | 4.55 | 4.76 | 38,900 | -1.65% |
| 2026-10-23 | 4.99 | 5.02 | 4.83 | 4.84 | 33,791 | -2.62% |
| 2026-10-22 | 5.59 | 5.671 | 4.69 | 4.97 | 49,805 | -12.35% |
| 2026-10-21 | 5.3 | 5.75 | 5.3 | 5.67 | 11,773 | +7.59% |
| 2026-10-20 | 5.11 | 5.46 | 4.86 | 5.27 | 61,514 | +4.36% |
| 2026-10-19 | 5.23 | 5.385 | 4.77 | 5.05 | 41,140 | -2.88% |
| 2026-10-16 | 5.3 | 5.43 | 5.15 | 5.2 | 61,330 | -1.70% |
| 2026-10-15 | 5.41 | 5.44 | 4.91 | 5.29 | 35,247 | -1.86% |
| 2026-10-14 | 6.33 | 6.33 | 5.25 | 5.39 | 103,022 | -16.17% |
| 2026-10-13 | 6.06 | 6.72 | 5.649 | 6.43 | 57,427 | +4.30% |
| 2026-10-12 | 5.82 | 6.397 | 5.57 | 6.165 | 386,342 | +7.22% |
| 2026-10-09 | 5.82 | 6.1 | 5.56 | 5.75 | 66,683 | +0.00% |
| 2026-10-08 | 5.78 | 6.07 | 5.515 | 5.75 | 134,603 | -1.37% |
| 2026-10-07 | 5.77 | 6.21 | 5.61 | 5.83 | 178,059 | +1.39% |
| 2026-10-06 | 5.63 | 5.88 | 5.25 | 5.75 | 175,828 | +3.05% |
| 2026-10-05 | 4.75 | 5.72 | 4.51 | 5.58 | 296,080 | +15.77% |
| 2026-10-02 | 4.44 | 4.9 | 4.18 | 4.82 | 332,594 | +10.05% |
| 2026-10-01 | 3.515 | 5.34 | 3.42 | 4.38 | 6,300,413 | +22.69% |
| 2026-09-30 | 3.51 | 3.59 | 3.31 | 3.57 | 40,258 | +1.71% |
| 2026-09-29 | 2.8 | 3.75 | 2.57 | 3.51 | 439,130 | +22.30% |
| 2026-09-28 | 3.3 | 3.3 | 2.21 | 2.87 | 949,118 | -11.69% |
| 2026-09-25 | 5.19 | 5.595 | 3.12 | 3.25 | 349,444 | -34.87% |
| 2026-09-24 | 6.04 | 6.315 | 4.9 | 4.99 | 150,995 | -15.28% |
| 2026-09-23 | 6.35 | 6.35 | 5.69 | 5.89 | 21,396 | -2.64% |
| 2026-09-22 | 6.4 | 6.75 | 5.95 | 6.05 | 34,850 | -4.42% |
| 2026-09-21 | 6.715 | 6.76 | 6.23 | 6.33 | 45,593 | -6.77% |
| 2026-09-18 | 7.59 | 7.655 | 6.61 | 6.79 | 52,314 | -2.30% |
| 2026-09-17 | 6.86 | 6.95 | 6.725 | 6.95 | 5,514 | +2.36% |
| 2026-09-16 | 7.1 | 7.3 | 6.696 | 6.79 | 51,344 | -6.22% |
| 2026-09-15 | 6.9 | 7.47 | 6.9 | 7.24 | 23,408 | -3.08% |
| 2026-09-14 | 7.02 | 7.8 | 7.02 | 7.47 | 23,325 | +7.95% |
| 2026-09-11 | 6.75 | 7.64 | 6.75 | 6.92 | 42,677 | +0.87% |
| 2026-09-10 | 7.14 | 7.705 | 6.81 | 6.86 | 42,258 | -2.56% |
| 2026-09-09 | 7.9 | 8.195 | 7.04 | 7.04 | 78,851 | -12.22% |
| 2026-09-08 | 7.56 | 8.27 | 7.43 | 8.02 | 259,357 | +6.08% |
| 2026-09-04 | 7.925 | 7.925 | 7.439 | 7.56 | 14,231 | -1.82% |
| 2026-09-03 | 7.59 | 8.07 | 7.54 | 7.7 | 7,645 | +0.39% |
| 2026-09-02 | 7.72 | 7.805 | 7.67 | 7.67 | 5,701 | +1.05% |
| 2026-09-01 | 7.89 | 8.345 | 7.59 | 7.59 | 154,385 | -4.17% |
| 2026-08-31 | 8.025 | 8.4 | 7.92 | 7.92 | 34,164 | -0.25% |
| 2026-08-28 | 8 | 8 | 7.94 | 7.94 | 5,134 | +0.63% |
| 2026-08-27 | 8.155 | 8.16 | 7.89 | 7.89 | 3,473 | +1.02% |
| 2026-08-26 | 8.05 | 8.125 | 7.76 | 7.81 | 24,404 | -2.50% |
| 2026-08-25 | 7.76 | 8.21 | 7.705 | 8.01 | 11,698 | +3.62% |
| 2026-08-24 | 7.57 | 8.115 | 7.55 | 7.73 | 8,429 | +0.59% |
| 2026-08-21 | 7.88 | 7.99 | 7.6 | 7.685 | 9,650 | -0.19% |
| 2026-08-20 | 7.95 | 8.11 | 7.57 | 7.7 | 8,953 | -1.66% |
| 2026-08-19 | 7.98 | 8.416 | 7.78 | 7.83 | 76,263 | -4.16% |
| 2026-08-18 | 7.71 | 8.902 | 7.63 | 8.17 | 526,300 | +5.97% |
| 2026-08-17 | 8.15 | 8.805 | 7.71 | 7.71 | 207,392 | -3.20% |
| 2026-08-14 | 7.86 | 8.275 | 7.715 | 7.965 | 9,290 | +1.21% |
| 2026-08-13 | 7.87 | 7.89 | 7.56 | 7.87 | 15,883 | +0.00% |
| 2026-08-12 | 7.61 | 7.87 | 7.4 | 7.87 | 3,488 | +3.28% |
| 2026-08-11 | 7.6 | 7.775 | 7.46 | 7.62 | 10,670 | +1.60% |
| 2026-08-10 | 7.55 | 7.78 | 7.33 | 7.5 | 8,843 | -2.34% |
| 2026-08-07 | 7.607 | 8.42 | 7.54 | 7.68 | 34,987 | -1.66% |
| 2026-08-06 | 7.62 | 7.98 | 7.62 | 7.81 | 4,084 | +1.69% |
| 2026-08-05 | 7.66 | 7.81 | 7.45 | 7.68 | 7,860 | +0.26% |
| 2026-08-04 | 7.53 | 7.9 | 7.53 | 7.66 | 6,259 | +2.54% |
| 2026-08-03 | 7.066 | 7.598 | 7.066 | 7.47 | 11,023 | +5.81% |
| 2026-07-31 | 7.32 | 7.32 | 7 | 7.06 | 6,581 | -3.16% |
| 2026-07-30 | 7.2 | 7.34 | 7.022 | 7.29 | 18,203 | +3.55% |
| 2026-07-29 | 7.11 | 7.17 | 6.72 | 7.04 | 14,725 | +1.00% |
| 2026-07-28 | 7.53 | 7.57 | 6.82 | 6.97 | 19,822 | -5.30% |
| 2026-07-27 | 7.35 | 7.405 | 7.02 | 7.36 | 14,141 | -0.41% |
| 2026-07-24 | 7.525 | 7.71 | 7.071 | 7.39 | 9,196 | +2.07% |
| 2026-07-23 | 7.6 | 7.75 | 7.24 | 7.24 | 6,323 | -4.23% |
| 2026-07-22 | 7.9 | 8 | 7.56 | 7.56 | 9,894 | -5.26% |
| 2026-07-21 | 7.84 | 7.98 | 7.74 | 7.98 | 7,211 | +5.42% |
| 2026-07-20 | 7.2 | 7.66 | 7.025 | 7.57 | 22,022 | +4.85% |
| 2026-07-17 | 7.69 | 7.9 | 7 | 7.22 | 65,059 | -7.55% |
| 2026-07-16 | 8.41 | 8.75 | 7.285 | 7.81 | 55,433 | -8.44% |
| 2026-07-15 | 9.52 | 9.71 | 8.53 | 8.53 | 21,715 | -10.40% |
| 2026-07-14 | 9.85 | 10.01 | 9.495 | 9.52 | 13,304 | -2.46% |
| 2026-07-13 | 9.5 | 10.105 | 8.901 | 9.76 | 315,936 | +1.67% |
| 2026-07-10 | 9.12 | 9.699 | 9.1 | 9.6 | 39,048 | +2.24% |
| 2026-07-09 | 9.05 | 9.39 | 8.96 | 9.39 | 5,916 | +8.30% |
| 2026-07-08 | 8.5 | 8.89 | 8.13 | 8.67 | 20,026 | -0.80% |
| 2026-07-07 | 8.592 | 8.9 | 8.34 | 8.74 | 24,306 | +0.69% |
| 2026-07-06 | 8.577 | 8.96 | 8.03 | 8.68 | 82,075 | -2.14% |
| 2026-07-02 | 8.82 | 9.04 | 8.37 | 8.87 | 22,856 | +5.85% |
| 2026-07-01 | 9.17 | 9.6 | 8.38 | 8.38 | 29,665 | -8.81% |
| 2026-06-30 | 9.024 | 9.438 | 8.86 | 9.19 | 13,837 | +3.72% |
| 2026-06-29 | 9.25 | 9.41 | 8.65 | 8.86 | 20,097 | -5.74% |
| 2026-06-26 | 8.72 | 9.77 | 8.43 | 9.4 | 60,717 | +8.17% |
| 2026-06-25 | 8.61 | 9.095 | 8.37 | 8.69 | 19,229 | +1.16% |
| 2026-06-24 | 8.39 | 8.78 | 8.32 | 8.59 | 6,118 | +2.87% |
| 2026-06-23 | 7.91 | 8.39 | 7.91 | 8.35 | 4,132 | +0.97% |
| 2026-06-22 | 8.22 | 8.27 | 7.96 | 8.27 | 21,893 | +1.10% |
| 2026-06-18 | 8.32 | 8.46 | 8.03 | 8.18 | 8,646 | -0.61% |
| 2026-06-17 | 7.97 | 8.23 | 7.809 | 8.23 | 11,965 | +4.44% |
| 2026-06-16 | 8.47 | 8.48 | 7.88 | 7.88 | 25,407 | -6.75% |
| 2026-06-15 | 8.51 | 9.36 | 8.31 | 8.45 | 7,717 | +1.20% |
| 2026-06-12 | 8.42 | 8.69 | 8.28 | 8.35 | 15,562 | -1.65% |
| 2026-06-11 | 8.5 | 8.575 | 8.25 | 8.49 | 12,411 | +0.71% |
| 2026-06-10 | 8.45 | 8.655 | 8.2 | 8.43 | 12,987 | -0.35% |
| 2026-06-09 | 8.59 | 8.91 | 8.4 | 8.46 | 20,558 | -1.51% |
| 2026-06-08 | 8.41 | 8.88 | 8.232 | 8.59 | 13,067 | +4.50% |
| 2026-06-05 | 8.62 | 8.74 | 8.195 | 8.22 | 15,987 | -4.53% |
| 2026-06-04 | 8.81 | 9.3 | 8.595 | 8.61 | 18,484 | -0.23% |
| 2026-06-03 | 9.13 | 9.263 | 8.6 | 8.63 | 37,523 | -4.32% |
| 2026-06-02 | 9.31 | 10.045 | 9 | 9.02 | 20,733 | -2.91% |
| 2026-06-01 | 9.54 | 9.88 | 9.29 | 9.29 | 19,741 | -2.62% |
| 2026-05-29 | 9.65 | 9.819 | 9.54 | 9.54 | 9,794 | -1.04% |
| 2026-05-28 | 10.02 | 10.02 | 9.64 | 9.64 | 5,289 | -1.73% |
| 2026-05-27 | 10 | 11.12 | 9.68 | 9.81 | 51,229 | +1.45% |
| 2026-05-26 | 10.49 | 10.49 | 9.56 | 9.67 | 88,640 | -6.39% |
| 2026-05-22 | 10.46 | 11.44 | 10.27 | 10.33 | 22,984 | +2.58% |
| 2026-05-21 | 9.46 | 10.07 | 9.46 | 10.07 | 193,236 | +4.68% |
| 2026-05-20 | 10.19 | 10.19 | 9.17 | 9.62 | 22,823 | -4.66% |
| 2026-05-19 | 10.18 | 10.25 | 9.48 | 10.09 | 25,056 | -0.39% |
| 2026-05-18 | 10.7 | 11.4 | 8.54 | 10.13 | 24,355 | -10.04% |
| 2026-05-15 | 10.82 | 11.32 | 10.79 | 11.26 | 34,108 | +2.36% |
| 2026-05-14 | 10.37 | 11.44 | 9.68 | 11 | 85,519 | +6.59% |
| 2026-05-13 | 10.06 | 10.64 | 9.61 | 10.32 | 23,009 | +1.47% |