Liven Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	32.00	33.30	31.11	31.47	31.47	-4.35%	51,636
Nov 5, 2026	34.25	35.10	32.40	32.90	32.90	3.10%	866,862
Nov 4, 2026	29.97	31.91	29.14	31.91	31.91	10.00%	166,109
Nov 3, 2026	29.49	30.36	29.00	29.01	29.01	-0.65%	32,658
Nov 2, 2026	31.18	31.19	29.00	29.20	29.20	-4.54%	34,892
Oct 30, 2026	31.47	31.47	30.57	30.59	30.59	0.30%	27,882
Oct 29, 2026	31.19	31.19	30.16	30.50	30.50	-0.20%	14,620
Oct 28, 2026	31.59	31.59	30.20	30.56	30.56	-1.23%	22,182
Oct 27, 2026	31.94	31.94	30.15	30.94	30.94	1.44%	10,620
Oct 26, 2026	30.30	30.59	30.00	30.50	30.50	2.42%	22,113
Oct 23, 2026	30.51	30.59	29.31	29.78	29.78	-2.39%	12,606
Oct 22, 2026	32.40	32.40	30.30	30.51	30.51	-3.97%	42,859
Oct 21, 2026	31.96	32.00	30.56	31.77	31.77	1.02%	18,118
Oct 20, 2026	31.50	31.99	30.90	31.45	31.45	-0.10%	15,671
Oct 19, 2026	32.45	33.75	29.03	31.48	31.48	-1.32%	23,634
Oct 16, 2026	31.99	32.00	31.50	31.90	31.90	-0.06%	10,480
Oct 15, 2026	31.10	32.46	31.10	31.92	31.92	0.54%	33,516
Oct 14, 2026	30.16	32.25	30.16	31.75	31.75	2.35%	111,778
Oct 13, 2026	30.66	33.00	30.00	31.02	31.02	3.40%	414,655
Oct 12, 2026	29.99	30.68	29.66	30.00	30.00	-1.22%	14,638
Oct 9, 2026	30.99	30.99	30.00	30.37	30.37	-0.20%	22,208
Oct 8, 2026	30.07	31.39	30.07	30.43	30.43	-1.58%	3,069
Oct 7, 2026	31.47	31.47	30.34	30.92	30.92	-0.26%	16,407
Oct 6, 2026	29.95	31.97	29.95	31.00	31.00	3.33%	17,803
Oct 5, 2026	30.50	31.71	29.31	30.00	30.00	-3.66%	21,307
Oct 2, 2026	31.21	32.05	31.00	31.14	31.14	-2.01%	51,812
Oct 1, 2026	31.88	31.89	31.50	31.78	31.78	0.89%	35,022
Sep 30, 2026	31.99	32.39	31.04	31.50	31.50	-1.25%	15,977
Sep 29, 2026	31.98	31.98	31.02	31.90	31.90	0.38%	15,635
Sep 28, 2026	32.00	32.00	31.00	31.78	31.78	0.89%	18,711
Sep 25, 2026	31.50	33.99	30.84	31.50	31.50	1.61%	49,618
Sep 24, 2026	30.51	31.49	30.51	31.00	31.00	-1.21%	8,133
Sep 23, 2026	31.75	31.75	30.26	31.38	31.38	1.85%	22,395
Sep 22, 2026	30.71	31.60	30.20	30.81	30.81	-0.32%	42,898
Sep 21, 2026	31.31	31.72	30.63	30.91	30.91	-1.09%	21,507
Sep 18, 2026	31.50	31.75	30.60	31.25	31.25	2.26%	7,249
Sep 17, 2026	30.01	32.00	30.01	30.56	30.56	-1.13%	47,638
Sep 16, 2026	30.99	30.99	30.01	30.91	30.91	1.05%	3,180
Sep 15, 2026	30.40	32.72	30.40	30.59	30.59	-0.42%	20,824
Sep 14, 2026	31.00	31.20	30.50	30.72	30.72	-3.37%	12,642
Sep 11, 2026	32.01	34.85	30.00	31.79	31.79	0.35%	68,433
Sep 10, 2026	32.50	32.50	31.61	31.68	31.68	-2.16%	9,426
Sep 9, 2026	32.88	32.88	31.50	32.38	32.38	0.25%	13,550
Sep 8, 2026	32.01	33.52	31.00	32.30	32.30	-0.74%	148,430
Sep 7, 2026	33.59	33.60	31.00	32.54	32.54	-1.75%	20,544
Sep 4, 2026	33.49	33.78	33.00	33.12	33.12	-	22,099
Sep 3, 2026	33.75	33.75	33.02	33.12	33.12	-0.51%	23,450
Sep 2, 2026	33.00	33.49	33.00	33.29	33.29	-1.07%	5,841
Sep 1, 2026	33.98	33.98	33.41	33.65	33.65	0.45%	2,260
Aug 31, 2026	33.12	34.00	33.12	33.50	33.50	-0.24%	12,825