Navana Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	58.40	59.10	57.30	58.40	58.40	0.69%	284,459
Mar 3, 2026	58.00	61.20	57.30	58.00	58.00	-4.61%	534,463
Mar 2, 2026	60.80	61.80	60.00	60.80	60.80	1.16%	263,670
Mar 1, 2026	59.50	61.40	58.10	60.10	60.10	-4.15%	593,815
Feb 26, 2026	62.70	62.90	61.20	62.70	62.70	2.96%	599,360
Feb 25, 2026	60.90	61.40	60.40	60.90	60.90	-0.33%	256,652
Feb 24, 2026	61.10	62.80	60.80	61.10	61.10	-1.45%	331,745
Feb 23, 2026	62.00	62.40	60.10	62.00	62.00	3.16%	469,789
Feb 22, 2026	60.00	60.90	59.20	60.10	60.10	0.67%	350,208
Feb 19, 2026	59.70	61.80	55.60	59.70	59.70	-3.24%	404,669
Feb 18, 2026	61.70	63.70	61.10	61.70	61.70	-2.37%	567,426
Feb 17, 2026	63.20	65.60	62.50	63.20	63.20	-0.32%	1,794,014
Feb 16, 2026	63.40	65.10	63.00	63.40	63.40	-1.86%	1,244,805
Feb 15, 2026	61.90	65.20	61.90	64.60	64.60	6.78%	1,744,816
Feb 10, 2026	60.50	61.80	58.60	60.50	60.50	3.95%	1,250,965
Feb 9, 2026	57.00	58.80	57.00	58.20	58.20	3.19%	449,144
Feb 8, 2026	57.50	57.90	56.10	56.40	56.40	-1.74%	409,872
Feb 5, 2026	57.40	59.80	57.00	57.40	57.40	-3.20%	732,524
Feb 3, 2026	59.30	60.30	58.50	59.30	59.30	-0.34%	631,220
Feb 2, 2026	59.50	61.50	58.70	59.50	59.50	0.85%	1,932,912
Feb 1, 2026	58.00	59.60	57.50	59.00	59.00	2.43%	875,179
Jan 29, 2026	57.60	58.20	56.20	57.60	57.60	2.67%	1,257,175
Jan 28, 2026	56.10	56.60	55.20	56.10	56.10	0.36%	1,135,654
Jan 27, 2026	55.90	56.00	52.90	55.90	55.90	5.67%	1,298,745
Jan 26, 2026	52.90	53.30	52.80	52.90	52.90	-	151,069
Jan 25, 2026	52.90	53.20	52.10	52.90	52.90	-	340,499
Jan 22, 2026	52.90	53.50	52.70	52.90	52.90	-0.94%	369,627
Jan 21, 2026	53.40	55.00	53.20	53.40	53.40	-1.11%	503,939
Jan 20, 2026	53.50	54.30	52.80	54.00	54.00	1.31%	887,106
Jan 19, 2026	52.10	53.80	52.10	53.30	53.30	0.95%	582,380
Jan 18, 2026	52.00	53.00	51.70	52.80	52.80	1.73%	405,530
Jan 15, 2026	51.90	53.00	51.30	51.90	51.90	1.37%	430,009
Jan 14, 2026	52.00	52.00	50.80	51.20	51.20	-	145,184
Jan 13, 2026	51.20	52.10	51.10	51.20	51.20	-0.39%	141,184
Jan 12, 2026	51.40	51.50	50.70	51.40	51.40	-0.19%	106,633
Jan 11, 2026	52.00	52.20	51.40	51.50	51.50	-1.34%	64,208
Jan 8, 2026	52.20	53.00	52.00	52.20	52.20	-0.38%	174,628
Jan 7, 2026	52.40	52.90	52.10	52.40	52.40	-0.57%	107,644
Jan 6, 2026	52.30	53.30	51.80	52.70	52.70	1.74%	696,864
Jan 5, 2026	52.10	52.50	51.70	51.80	51.80	-0.58%	149,647
Jan 4, 2026	52.00	52.60	51.90	52.10	52.10	-0.57%	173,032
Jan 1, 2026	52.40	52.80	51.90	52.40	52.40	0.96%	227,005
Dec 30, 2025	51.90	52.40	50.50	51.90	51.90	0.97%	202,871
Dec 29, 2025	51.40	51.70	50.30	51.40	51.40	1.58%	134,857
Dec 28, 2025	51.20	51.70	50.60	50.60	50.60	-0.78%	155,364
Dec 24, 2025	50.30	51.20	49.80	51.00	51.00	1.39%	184,039
Dec 23, 2025	50.50	50.70	50.00	50.30	50.30	0.40%	156,430
Dec 22, 2025	50.10	50.20	49.00	50.10	50.10	2.04%	129,316
Dec 21, 2025	48.60	49.70	48.10	49.10	49.10	0.20%	63,797
Dec 18, 2025	49.00	49.70	48.50	49.00	49.00	-0.41%	101,330