Liven Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	36.50	36.50	34.55	35.84	35.84	2.40%	6,283
Mar 17, 2026	35.09	35.96	34.57	35.00	35.00	-0.26%	5,672
Mar 16, 2026	36.85	36.85	34.50	35.09	35.09	-2.99%	10,407
Mar 13, 2026	36.00	36.90	34.10	36.17	36.17	1.54%	28,856
Mar 12, 2026	35.00	36.50	34.26	35.62	35.62	2.44%	57,105
Mar 11, 2026	33.43	36.00	33.42	34.77	34.77	4.54%	44,384
Mar 10, 2026	31.90	33.28	31.90	33.26	33.26	9.95%	54,249
Mar 9, 2026	32.68	33.40	29.41	30.25	30.25	-7.44%	26,398
Mar 6, 2026	34.99	34.99	32.11	32.68	32.68	-5.06%	38,553
Mar 5, 2026	33.00	34.68	29.51	34.42	34.42	8.89%	83,957
Mar 4, 2026	29.99	31.74	29.10	31.61	31.61	9.57%	231,830
Mar 3, 2026	28.21	29.95	27.82	28.85	28.85	-5.78%	186,994
Mar 2, 2026	30.62	33.00	30.62	30.62	30.62	-9.99%	82,722
Feb 27, 2026	34.99	34.99	32.47	34.02	34.02	-5.71%	70,571
Feb 26, 2026	36.02	38.40	33.03	36.08	36.08	-1.20%	123,730
Feb 25, 2026	37.00	38.00	36.50	36.52	36.52	0.61%	36,054
Feb 24, 2026	37.00	42.38	35.22	36.30	36.30	-5.79%	340,481
Feb 23, 2026	42.00	42.00	38.38	38.53	38.53	-9.64%	238,097
Feb 20, 2026	44.34	44.34	41.50	42.64	42.64	-1.39%	27,677
Feb 19, 2026	46.33	46.80	42.00	43.24	43.24	-6.67%	52,847
Feb 18, 2026	47.00	47.00	46.00	46.33	46.33	1.05%	43,598
Feb 17, 2026	47.94	47.94	45.15	45.85	45.85	-0.86%	53,603
Feb 16, 2026	48.44	48.44	46.01	46.25	46.25	-4.72%	73,038
Feb 13, 2026	48.48	48.90	48.00	48.54	48.54	-0.53%	28,132
Feb 12, 2026	50.92	51.00	48.01	48.80	48.80	-4.16%	119,409
Feb 11, 2026	50.92	52.00	50.00	50.92	50.92	-	158,306
Feb 10, 2026	55.00	55.28	50.13	50.92	50.92	-5.96%	1,343,469
Feb 9, 2026	50.00	54.57	50.00	54.15	54.15	9.15%	2,014,558
Feb 6, 2026	51.45	51.45	48.00	49.61	49.61	-2.36%	448,807