Liven Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	35.00	35.00	34.70	34.80	34.80	-0.20%	24,989
Aug 19, 2026	35.49	35.49	34.61	34.87	34.87	-0.49%	18,933
Aug 18, 2026	35.03	35.60	34.69	35.04	35.04	0.03%	23,027
Aug 17, 2026	35.03	35.85	34.74	35.03	35.03	-	24,216
Aug 13, 2026	35.51	35.80	35.00	35.03	35.03	-1.41%	39,684
Aug 12, 2026	35.99	35.99	35.41	35.53	35.53	-0.11%	22,726
Aug 11, 2026	36.09	36.09	35.50	35.57	35.57	-0.78%	8,301
Aug 10, 2026	35.60	36.40	35.31	35.85	35.85	0.82%	58,083
Aug 7, 2026	36.48	36.48	35.25	35.56	35.56	-1.96%	70,796
Aug 6, 2026	35.99	36.49	35.67	36.27	36.27	1.57%	40,101
Aug 5, 2026	35.15	36.40	35.15	35.71	35.71	1.59%	90,709
Aug 4, 2026	35.90	35.90	35.10	35.15	35.15	-1.57%	10,267
Aug 3, 2026	35.78	36.20	35.01	35.71	35.71	1.51%	22,093
Jul 31, 2026	35.50	35.62	35.01	35.18	35.18	0.34%	68,908
Jul 30, 2026	35.99	36.29	34.90	35.06	35.06	-2.58%	58,462
Jul 29, 2026	36.25	36.56	35.97	35.99	35.99	-0.77%	18,235
Jul 28, 2026	36.80	36.80	36.06	36.27	36.27	-0.47%	35,549
Jul 27, 2026	36.48	36.70	36.23	36.44	36.44	2.68%	36,649
Jul 24, 2026	36.16	36.16	34.20	35.49	35.49	-0.14%	22,563
Jul 23, 2026	36.40	36.40	35.51	35.54	35.54	-1.11%	30,716
Jul 22, 2026	36.30	36.48	35.10	35.94	35.94	-1.43%	27,361
Jul 21, 2026	37.00	37.10	36.33	36.46	36.46	0.41%	55,066
Jul 20, 2026	36.50	36.50	36.02	36.31	36.31	-0.93%	14,664
Jul 17, 2026	36.99	37.43	36.55	36.65	36.65	-0.89%	27,567
Jul 16, 2026	37.39	37.85	36.30	36.98	36.98	0.30%	51,515
Jul 15, 2026	36.40	37.58	36.10	36.87	36.87	-0.70%	30,323
Jul 14, 2026	38.65	38.65	36.72	37.13	37.13	-5.04%	55,558
Jul 13, 2026	39.00	39.50	38.90	39.10	39.10	-1.04%	15,197
Jul 10, 2026	38.99	39.98	38.80	39.51	39.51	0.79%	12,165
Jul 9, 2026	39.20	39.90	38.80	39.20	39.20	-	37,725
Jul 8, 2026	39.50	40.30	39.00	39.20	39.20	-2.97%	47,128
Jul 7, 2026	40.89	41.00	39.80	40.40	40.40	0.05%	74,231
Jul 6, 2026	40.50	41.25	40.25	40.38	40.38	0.52%	165,104
Jul 3, 2026	40.03	41.09	40.02	40.17	40.17	-1.33%	28,865
Jul 2, 2026	40.99	41.42	40.00	40.71	40.71	1.32%	172,709
Jul 1, 2026	40.21	41.00	40.03	40.18	40.18	-1.33%	59,244
Jun 30, 2026	40.50	41.00	40.00	40.72	40.72	1.14%	115,863
Jun 29, 2026	41.00	42.13	39.55	40.26	40.26	0.40%	115,211
Jun 24, 2026	38.73	41.35	38.00	40.10	40.10	3.54%	488,601
Jun 23, 2026	39.51	39.51	38.55	38.73	38.73	-1.68%	67,325
Jun 22, 2026	39.50	40.00	39.05	39.39	39.39	0.90%	94,333
Jun 19, 2026	39.91	40.20	37.00	39.04	39.04	-2.18%	38,170
Jun 18, 2026	40.24	40.30	39.76	39.91	39.91	-0.15%	35,369
Jun 17, 2026	40.81	41.49	39.75	39.97	39.97	-1.84%	70,144
Jun 16, 2026	40.61	40.99	40.51	40.72	40.72	0.69%	142,996
Jun 15, 2026	40.00	41.20	39.05	40.44	40.44	3.64%	405,525
Jun 12, 2026	38.70	39.90	38.45	39.02	39.02	1.22%	73,388
Jun 11, 2026	39.40	39.40	38.38	38.55	38.55	-1.36%	45,335
Jun 10, 2026	38.45	39.49	38.01	39.08	39.08	2.17%	77,265
Jun 9, 2026	37.89	38.67	37.89	38.25	38.25	1.81%	67,427