Navana Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	70.50	71.70	68.60	70.90	70.90	1.87%	1,374,712
May 23, 2026	68.10	72.80	68.10	69.60	69.60	2.65%	2,435,846
May 21, 2026	67.80	68.50	66.20	67.80	67.80	2.57%	1,879,724
May 20, 2026	66.10	67.00	63.30	66.10	66.10	2.64%	2,282,608
May 19, 2026	62.60	64.70	62.50	64.40	64.40	3.54%	2,477,266
May 18, 2026	60.80	62.80	60.20	62.20	62.20	3.15%	1,023,738
May 17, 2026	61.00	61.80	59.90	60.30	60.30	-2.43%	850,491
May 14, 2026	61.80	62.20	60.90	61.80	61.80	0.65%	668,514
May 13, 2026	61.40	64.20	58.50	61.40	61.40	5.14%	3,282,664
May 12, 2026	57.70	58.60	57.60	58.40	58.40	2.10%	195,206
May 11, 2026	57.20	58.40	56.90	57.20	57.20	-0.87%	269,001
May 10, 2026	59.10	59.10	57.60	57.70	57.70	-1.70%	241,032
May 7, 2026	59.30	59.50	58.40	58.70	58.70	-0.17%	373,026
May 6, 2026	58.60	59.60	58.40	58.80	58.80	0.34%	377,154
May 5, 2026	58.60	59.50	58.40	58.60	58.60	-0.85%	593,836
May 4, 2026	59.10	59.60	57.40	59.10	59.10	2.96%	567,491
May 3, 2026	57.70	58.00	57.10	57.40	57.40	-0.52%	326,186
Apr 30, 2026	59.80	59.80	57.30	57.70	57.70	-1.87%	309,883
Apr 29, 2026	58.80	59.10	58.00	58.80	58.80	0.86%	269,336
Apr 28, 2026	59.20	59.20	58.20	58.30	58.30	-0.85%	405,006
Apr 27, 2026	60.00	60.00	58.50	58.80	58.80	-1.34%	458,499
Apr 26, 2026	60.00	60.90	59.50	59.60	59.60	-0.67%	467,351
Apr 23, 2026	61.40	61.80	59.50	60.00	60.00	-1.64%	557,605
Apr 22, 2026	61.00	61.80	59.40	61.00	61.00	3.21%	922,372
Apr 21, 2026	59.10	59.50	58.70	59.10	59.10	0.34%	414,772
Apr 20, 2026	59.00	59.80	58.50	58.90	58.90	-	403,279
Apr 19, 2026	59.10	59.50	58.20	58.90	58.90	-0.34%	333,289
Apr 16, 2026	59.10	60.60	59.00	59.10	59.10	-	593,105
Apr 15, 2026	59.10	59.40	57.70	59.10	59.10	2.78%	579,709
Apr 13, 2026	57.50	58.70	57.20	57.50	57.50	-1.03%	264,085
Apr 12, 2026	57.70	58.50	56.60	58.10	58.10	0.69%	412,805
Apr 9, 2026	57.70	58.80	57.00	57.70	57.70	-1.87%	258,414
Apr 8, 2026	57.00	59.10	57.00	58.80	58.80	4.63%	535,606
Apr 7, 2026	56.20	57.00	55.00	56.20	56.20	1.44%	242,474
Apr 6, 2026	55.40	57.10	55.00	55.40	55.40	-0.89%	244,880
Apr 5, 2026	57.70	57.70	55.60	55.90	55.90	-3.12%	330,740
Apr 2, 2026	57.70	59.20	57.30	57.70	57.70	-2.20%	411,539
Apr 1, 2026	58.20	59.40	58.20	59.00	59.00	1.37%	280,809
Mar 31, 2026	58.20	59.20	57.80	58.20	58.20	-1.19%	249,559
Mar 30, 2026	58.90	60.60	57.50	58.90	58.90	0.51%	550,411
Mar 29, 2026	57.60	58.80	56.90	58.60	58.60	1.74%	284,838
Mar 25, 2026	57.30	57.90	56.40	57.60	57.60	0.52%	169,141
Mar 24, 2026	58.00	58.70	56.70	57.30	57.30	-1.55%	154,183
Mar 16, 2026	58.30	58.70	57.80	58.20	58.20	-0.17%	151,235
Mar 15, 2026	59.90	59.90	58.00	58.30	58.30	-2.83%	497,751
Mar 12, 2026	60.00	60.30	58.40	60.00	60.00	1.69%	309,801
Mar 11, 2026	59.00	59.50	57.50	59.00	59.00	0.68%	302,095
Mar 10, 2026	58.60	58.80	52.00	58.60	58.60	4.27%	296,373
Mar 9, 2026	54.80	56.40	54.80	56.20	56.20	2.37%	129,067
Mar 8, 2026	57.40	57.60	54.00	54.90	54.90	-4.69%	312,565