LeonaBio, Inc. (LONA)
NASDAQ: LONA · Real-Time Price · USD
9.40
+0.71 (8.17%)
At close: Jun 26, 2026, 4:00 PM EDT
9.44
+0.04 (0.48%)
After-hours: Jun 26, 2026, 4:23 PM EDT
LeonaBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.72 | 9.77 | 8.43 | 9.40 | 9.40 | 8.17% | 60,717 |
| Jun 25, 2026 | 8.61 | 9.10 | 8.37 | 8.69 | 8.69 | 1.16% | 19,229 |
| Jun 24, 2026 | 8.39 | 8.78 | 8.32 | 8.59 | 8.59 | 2.87% | 6,118 |
| Jun 23, 2026 | 7.91 | 8.39 | 7.91 | 8.35 | 8.35 | 0.97% | 4,132 |
| Jun 22, 2026 | 8.22 | 8.27 | 7.96 | 8.27 | 8.27 | 1.10% | 21,893 |
| Jun 18, 2026 | 8.32 | 8.46 | 8.03 | 8.18 | 8.18 | -0.61% | 8,646 |
| Jun 17, 2026 | 7.97 | 8.23 | 7.81 | 8.23 | 8.23 | 4.44% | 11,965 |
| Jun 16, 2026 | 8.47 | 8.48 | 7.88 | 7.88 | 7.88 | -6.75% | 25,407 |
| Jun 15, 2026 | 8.51 | 9.36 | 8.31 | 8.45 | 8.45 | 1.20% | 7,717 |
| Jun 12, 2026 | 8.42 | 8.69 | 8.28 | 8.35 | 8.35 | -1.65% | 15,562 |
| Jun 11, 2026 | 8.50 | 8.58 | 8.25 | 8.49 | 8.49 | 0.71% | 12,411 |
| Jun 10, 2026 | 8.45 | 8.66 | 8.20 | 8.43 | 8.43 | -0.35% | 12,987 |
| Jun 9, 2026 | 8.59 | 8.91 | 8.40 | 8.46 | 8.46 | -1.51% | 20,558 |
| Jun 8, 2026 | 8.41 | 8.88 | 8.23 | 8.59 | 8.59 | 4.50% | 13,067 |
| Jun 5, 2026 | 8.62 | 8.74 | 8.20 | 8.22 | 8.22 | -4.53% | 15,987 |
| Jun 4, 2026 | 8.81 | 9.30 | 8.60 | 8.61 | 8.61 | -0.23% | 18,484 |
| Jun 3, 2026 | 9.13 | 9.26 | 8.60 | 8.63 | 8.63 | -4.32% | 37,523 |
| Jun 2, 2026 | 9.31 | 10.05 | 9.00 | 9.02 | 9.02 | -2.91% | 20,733 |
| Jun 1, 2026 | 9.54 | 9.88 | 9.29 | 9.29 | 9.29 | -2.62% | 19,740 |
| May 29, 2026 | 9.65 | 9.82 | 9.54 | 9.54 | 9.54 | -1.04% | 9,794 |
| May 28, 2026 | 10.02 | 10.02 | 9.64 | 9.64 | 9.64 | -1.73% | 5,239 |
| May 27, 2026 | 10.00 | 11.12 | 9.68 | 9.81 | 9.81 | 1.45% | 51,229 |
| May 26, 2026 | 10.49 | 10.49 | 9.56 | 9.67 | 9.67 | -6.39% | 88,635 |
| May 22, 2026 | 10.46 | 11.44 | 10.27 | 10.33 | 10.33 | 2.58% | 22,984 |
| May 21, 2026 | 9.46 | 10.07 | 9.46 | 10.07 | 10.07 | 4.68% | 193,236 |
| May 20, 2026 | 10.19 | 10.19 | 9.17 | 9.62 | 9.62 | -4.66% | 22,823 |
| May 19, 2026 | 10.18 | 10.25 | 9.48 | 10.09 | 10.09 | -0.39% | 25,056 |
| May 18, 2026 | 10.70 | 11.40 | 8.54 | 10.13 | 10.13 | -10.04% | 24,355 |
| May 15, 2026 | 10.82 | 11.32 | 10.79 | 11.26 | 11.26 | 2.36% | 34,108 |
| May 14, 2026 | 10.37 | 11.44 | 9.68 | 11.00 | 11.00 | 6.59% | 85,519 |
| May 13, 2026 | 10.06 | 10.64 | 9.61 | 10.32 | 10.32 | 1.47% | 23,009 |
| May 12, 2026 | 10.05 | 10.43 | 9.54 | 10.17 | 10.17 | 1.60% | 28,189 |
| May 11, 2026 | 10.17 | 10.42 | 9.53 | 10.01 | 10.01 | -0.30% | 23,594 |
| May 8, 2026 | 9.85 | 10.46 | 9.07 | 10.04 | 10.04 | 1.83% | 80,944 |
| May 7, 2026 | 9.63 | 9.92 | 9.51 | 9.86 | 9.86 | 4.67% | 47,225 |
| May 6, 2026 | 9.62 | 9.85 | 9.32 | 9.42 | 9.42 | -2.18% | 19,697 |
| May 5, 2026 | 9.49 | 9.74 | 9.20 | 9.63 | 9.63 | 0.84% | 20,444 |
| May 4, 2026 | 8.78 | 9.62 | 8.78 | 9.55 | 9.55 | 8.28% | 25,155 |
| May 1, 2026 | 9.02 | 9.09 | 8.24 | 8.82 | 8.82 | -3.08% | 31,016 |
| Apr 30, 2026 | 8.61 | 9.28 | 8.42 | 9.10 | 9.10 | 3.76% | 15,155 |
| Apr 29, 2026 | 8.56 | 8.77 | 8.50 | 8.77 | 8.77 | 0.92% | 37,202 |
| Apr 28, 2026 | 8.64 | 8.85 | 8.51 | 8.69 | 8.69 | 4.07% | 12,505 |
| Apr 27, 2026 | 8.37 | 8.99 | 8.31 | 8.35 | 8.35 | 0.24% | 14,556 |
| Apr 24, 2026 | 8.69 | 9.31 | 7.76 | 8.33 | 8.33 | -3.36% | 51,251 |
| Apr 23, 2026 | 9.26 | 9.26 | 8.18 | 8.62 | 8.62 | -5.90% | 58,303 |
| Apr 22, 2026 | 9.43 | 9.88 | 8.94 | 9.16 | 9.16 | -0.65% | 25,490 |
| Apr 21, 2026 | 9.50 | 9.58 | 8.79 | 9.22 | 9.22 | -1.71% | 34,975 |
| Apr 20, 2026 | 9.00 | 9.38 | 8.85 | 9.38 | 9.38 | 5.87% | 67,298 |
| Apr 17, 2026 | 8.35 | 9.14 | 8.08 | 8.86 | 8.86 | 7.65% | 42,041 |
| Apr 16, 2026 | 9.46 | 9.61 | 8.00 | 8.23 | 8.23 | -13.19% | 51,828 |
| Apr 15, 2026 | 9.27 | 9.68 | 8.86 | 9.48 | 9.48 | 4.52% | 33,423 |
| Apr 14, 2026 | 9.79 | 10.06 | 9.06 | 9.07 | 9.07 | -6.49% | 35,493 |
| Apr 13, 2026 | 9.94 | 10.68 | 9.70 | 9.70 | 9.70 | 0.10% | 33,726 |
| Apr 10, 2026 | 9.67 | 10.17 | 9.60 | 9.69 | 9.69 | 1.57% | 45,194 |
| Apr 9, 2026 | 9.79 | 10.04 | 9.42 | 9.54 | 9.54 | -0.42% | 24,563 |
| Apr 8, 2026 | 11.75 | 11.85 | 9.42 | 9.58 | 9.58 | -17.98% | 90,973 |
| Apr 7, 2026 | 10.98 | 11.91 | 10.75 | 11.68 | 11.68 | 6.28% | 41,461 |
| Apr 6, 2026 | 11.49 | 12.47 | 10.74 | 10.99 | 10.99 | -3.17% | 44,076 |
| Apr 2, 2026 | 9.73 | 11.71 | 9.51 | 11.35 | 11.35 | 13.27% | 56,493 |
| Apr 1, 2026 | 10.23 | 10.59 | 9.95 | 10.02 | 10.02 | -2.53% | 10,549 |
| Mar 31, 2026 | 9.29 | 10.45 | 9.22 | 10.28 | 10.28 | 10.96% | 24,707 |
| Mar 30, 2026 | 8.97 | 9.63 | 8.97 | 9.27 | 9.27 | 3.29% | 40,059 |
| Mar 27, 2026 | 8.89 | 9.34 | 8.88 | 8.97 | 8.97 | -7.33% | 55,799 |
| Mar 26, 2026 | 8.90 | 9.79 | 8.76 | 9.68 | 9.68 | 7.20% | 125,933 |
| Mar 25, 2026 | 9.34 | 9.53 | 8.88 | 9.03 | 9.03 | 0.11% | 37,410 |
| Mar 24, 2026 | 9.24 | 9.81 | 8.80 | 9.02 | 9.02 | -3.74% | 33,149 |
| Mar 23, 2026 | 10.51 | 10.90 | 8.70 | 9.37 | 9.37 | -5.54% | 81,720 |
| Mar 20, 2026 | 9.49 | 10.74 | 9.49 | 9.92 | 9.92 | -0.10% | 284,651 |
| Mar 19, 2026 | 9.57 | 11.52 | 9.01 | 9.93 | 9.93 | 1.53% | 84,202 |
| Mar 18, 2026 | 11.28 | 14.21 | 8.62 | 9.78 | 9.78 | -13.45% | 464,042 |
| Mar 17, 2026 | 8.49 | 12.00 | 8.40 | 11.30 | 11.30 | 34.20% | 217,899 |
| Mar 16, 2026 | 7.67 | 8.86 | 6.90 | 8.42 | 8.42 | 9.92% | 102,421 |
| Mar 13, 2026 | 7.40 | 7.93 | 6.96 | 7.66 | 7.66 | 2.13% | 52,875 |
| Mar 12, 2026 | 6.91 | 7.82 | 5.99 | 7.50 | 7.50 | 8.54% | 57,527 |
| Mar 11, 2026 | 6.44 | 7.10 | 6.40 | 6.91 | 6.91 | 7.47% | 35,145 |
| Mar 10, 2026 | 6.15 | 6.76 | 6.15 | 6.43 | 6.43 | 4.21% | 67,047 |
| Mar 9, 2026 | 5.34 | 6.20 | 5.32 | 6.17 | 6.17 | 16.42% | 39,280 |
| Mar 6, 2026 | 5.11 | 5.56 | 5.11 | 5.30 | 5.30 | -1.30% | 12,517 |
| Mar 5, 2026 | 5.63 | 6.06 | 5.36 | 5.37 | 5.37 | -10.20% | 121,838 |
| Mar 4, 2026 | 5.53 | 6.10 | 5.05 | 5.98 | 5.98 | 7.36% | 45,490 |
| Mar 3, 2026 | 5.67 | 5.74 | 5.32 | 5.57 | 5.57 | -2.62% | 18,244 |
| Mar 2, 2026 | 5.58 | 5.88 | 5.56 | 5.72 | 5.72 | 1.60% | 17,730 |
| Feb 27, 2026 | 5.58 | 5.80 | 5.52 | 5.63 | 5.63 | 0.18% | 26,160 |
| Feb 26, 2026 | 5.86 | 5.86 | 5.59 | 5.62 | 5.62 | -3.27% | 29,897 |
| Feb 25, 2026 | 5.85 | 6.09 | 5.64 | 5.81 | 5.81 | -2.19% | 31,024 |
| Feb 24, 2026 | 5.84 | 6.13 | 5.84 | 5.94 | 5.94 | 2.41% | 77,718 |
| Feb 23, 2026 | 5.49 | 5.84 | 5.39 | 5.80 | 5.80 | 4.32% | 29,669 |
| Feb 20, 2026 | 5.50 | 5.70 | 5.30 | 5.56 | 5.56 | 0.54% | 40,420 |
| Feb 19, 2026 | 5.12 | 5.89 | 4.93 | 5.53 | 5.53 | 16.18% | 117,647 |
| Feb 18, 2026 | 4.49 | 4.83 | 4.47 | 4.76 | 4.76 | 8.43% | 17,704 |
| Feb 17, 2026 | 4.23 | 4.60 | 4.22 | 4.39 | 4.39 | 1.15% | 282,662 |
| Feb 13, 2026 | 4.64 | 5.02 | 4.21 | 4.34 | 4.34 | -7.26% | 46,303 |
| Feb 12, 2026 | 5.09 | 5.09 | 4.58 | 4.68 | 4.68 | -6.40% | 40,752 |
| Feb 11, 2026 | 4.87 | 5.15 | 4.57 | 5.00 | 5.00 | 2.04% | 33,987 |
| Feb 10, 2026 | 4.63 | 5.00 | 4.46 | 4.90 | 4.90 | 9.87% | 57,706 |
| Feb 9, 2026 | 4.65 | 4.77 | 4.42 | 4.46 | 4.46 | -2.62% | 45,085 |
| Feb 6, 2026 | 4.85 | 4.92 | 4.58 | 4.58 | 4.58 | -4.38% | 33,478 |
| Feb 5, 2026 | 4.65 | 4.84 | 4.49 | 4.79 | 4.79 | 1.48% | 62,710 |
| Feb 4, 2026 | 4.55 | 4.85 | 4.55 | 4.72 | 4.72 | 1.51% | 17,769 |
| Feb 3, 2026 | 4.64 | 5.02 | 4.54 | 4.65 | 4.65 | - | 22,999 |