Liven Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	38.79	38.99	38.12	38.65	38.65	0.08%	58,132
Jun 3, 2026	39.89	39.89	38.00	38.62	38.62	-1.63%	143,795
Jun 2, 2026	37.52	41.26	37.50	39.26	39.26	4.67%	1,052,645
Jun 1, 2026	37.05	37.93	37.05	37.51	37.51	0.32%	46,856
May 29, 2026	37.05	38.49	36.36	37.39	37.39	2.52%	42,885
May 25, 2026	35.81	37.45	35.56	36.47	36.47	1.56%	60,680
May 22, 2026	36.01	36.34	35.61	35.91	35.91	-1.62%	13,404
May 21, 2026	36.99	36.99	36.20	36.50	36.50	1.16%	18,670
May 20, 2026	35.21	36.47	35.20	36.08	36.08	1.63%	12,525
May 19, 2026	36.00	36.00	35.50	35.50	35.50	-0.31%	22,670
May 18, 2026	36.99	36.99	34.13	35.61	35.61	-2.73%	42,304
May 15, 2026	36.85	37.58	36.49	36.61	36.61	-1.16%	15,123
May 14, 2026	37.77	37.77	36.61	37.04	37.04	-0.94%	33,431
May 13, 2026	37.83	37.83	37.00	37.39	37.39	-0.32%	29,560
May 12, 2026	37.93	39.14	37.30	37.51	37.51	-0.27%	164,059
May 11, 2026	38.00	38.34	37.06	37.61	37.61	-1.05%	62,279
May 8, 2026	37.99	38.48	37.50	38.01	38.01	-0.31%	37,823
May 7, 2026	38.50	40.42	37.25	38.13	38.13	1.14%	199,874
May 6, 2026	37.47	38.79	36.55	37.70	37.70	3.69%	111,638
May 5, 2026	37.40	37.40	36.00	36.36	36.36	0.06%	37,534
May 4, 2026	37.75	37.75	36.00	36.34	36.34	0.58%	72,115
Apr 30, 2026	38.95	38.95	35.51	36.13	36.13	-5.34%	144,625
Apr 29, 2026	39.49	40.00	38.00	38.17	38.17	-1.67%	64,960
Apr 28, 2026	40.95	40.95	38.14	38.82	38.82	-2.66%	96,268
Apr 27, 2026	40.01	40.65	38.31	39.88	39.88	-1.26%	64,838
Apr 24, 2026	39.98	42.00	38.02	40.39	40.39	1.08%	193,997
Apr 23, 2026	40.00	41.48	38.65	39.96	39.96	1.65%	212,077
Apr 22, 2026	40.80	40.80	38.61	39.31	39.31	-0.76%	75,115
Apr 21, 2026	39.90	40.80	38.80	39.61	39.61	0.30%	115,799
Apr 20, 2026	42.50	43.50	38.60	39.49	39.49	-7.43%	367,973
Apr 17, 2026	39.48	42.71	39.00	42.66	42.66	9.86%	1,046,835
Apr 16, 2026	38.11	39.30	38.11	38.83	38.83	-0.05%	84,105
Apr 15, 2026	38.00	39.90	37.45	38.85	38.85	4.80%	226,587
Apr 14, 2026	36.50	37.20	36.48	37.07	37.07	2.74%	107,457
Apr 13, 2026	35.49	36.44	35.01	36.08	36.08	-1.77%	157,949
Apr 10, 2026	35.23	38.27	34.80	36.73	36.73	5.58%	488,927
Apr 9, 2026	36.17	36.17	34.00	34.79	34.79	-3.82%	229,132
Apr 8, 2026	34.95	36.45	34.75	36.17	36.17	9.14%	370,636
Apr 7, 2026	33.11	33.44	32.49	33.14	33.14	-2.33%	82,838
Apr 6, 2026	34.50	34.50	32.90	33.93	33.93	0.27%	84,716
Apr 3, 2026	33.01	34.93	33.00	33.84	33.84	-0.27%	41,526
Apr 2, 2026	31.97	34.98	31.97	33.93	33.93	1.10%	38,112
Apr 1, 2026	31.95	34.45	31.21	33.56	33.56	6.44%	104,932
Mar 31, 2026	32.29	32.29	31.21	31.53	31.53	1.35%	82,847
Mar 30, 2026	34.42	34.42	30.98	31.11	31.11	-9.62%	142,437
Mar 27, 2026	35.38	35.38	33.57	34.42	34.42	1.92%	9,588
Mar 26, 2026	34.50	34.75	33.54	33.77	33.77	-3.51%	134,561
Mar 25, 2026	34.53	35.50	34.52	35.00	35.00	0.14%	78,069
Mar 24, 2026	36.01	37.00	34.00	34.95	34.95	-2.29%	147,024
Mar 19, 2026	36.50	36.50	33.22	35.77	35.77	-0.20%	17,872