Luyan Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	15.75	15.80	15.53	15.59	15.59	-1.08%	14,779,600
Feb 25, 2026	15.75	15.85	15.65	15.76	15.76	-0.13%	16,081,374
Feb 24, 2026	15.55	15.80	15.50	15.78	15.78	3.00%	19,055,430
Feb 13, 2026	15.52	15.62	15.30	15.32	15.32	-1.29%	15,029,700
Feb 12, 2026	15.72	15.78	15.49	15.52	15.52	-1.27%	17,387,580
Feb 11, 2026	15.91	15.98	15.65	15.72	15.72	-1.44%	22,120,460
Feb 10, 2026	16.28	16.36	15.78	15.95	15.95	-1.60%	31,420,390
Feb 9, 2026	16.79	16.98	16.05	16.21	16.21	-1.04%	47,552,100
Feb 6, 2026	17.30	17.80	16.34	16.38	16.38	-3.53%	59,598,110
Feb 5, 2026	16.48	17.68	16.39	16.98	16.98	2.29%	65,616,160
Feb 4, 2026	16.10	16.74	16.01	16.60	16.60	2.60%	36,732,970
Feb 3, 2026	15.82	16.18	15.66	16.18	16.18	3.59%	26,951,674
Feb 2, 2026	15.61	15.89	15.53	15.62	15.62	-0.19%	19,263,940
Jan 30, 2026	15.81	15.90	15.47	15.65	15.65	-1.01%	19,864,420
Jan 29, 2026	16.01	16.25	15.56	15.81	15.81	-2.23%	34,739,860
Jan 28, 2026	16.67	16.71	16.10	16.17	16.17	-3.23%	34,631,480
Jan 27, 2026	16.89	17.25	16.06	16.71	16.71	-0.65%	46,309,720
Jan 26, 2026	17.55	17.78	16.46	16.82	16.82	-4.49%	58,526,650
Jan 23, 2026	17.21	18.17	17.09	17.61	17.61	5.13%	67,352,325
Jan 22, 2026	16.29	16.89	16.11	16.75	16.75	3.14%	47,299,380
Jan 21, 2026	16.64	16.97	16.12	16.24	16.24	-2.40%	50,562,740
Jan 20, 2026	17.34	17.67	16.20	16.64	16.64	-6.04%	87,246,300
Jan 19, 2026	17.71	18.64	17.71	17.71	17.71	-10.01%	69,237,000
Jan 16, 2026	19.68	19.68	19.68	19.68	19.68	-10.01%	5,166,200
Jan 15, 2026	21.87	22.59	21.87	21.87	21.87	-10.00%	23,681,195
Jan 14, 2026	26.33	28.28	23.63	24.30	24.30	-7.46%	108,000,900
Jan 13, 2026	27.84	28.29	25.03	26.26	26.26	-3.74%	51,782,630
Jan 12, 2026	27.30	28.00	26.60	27.28	27.28	1.72%	57,458,720
Jan 9, 2026	27.22	28.00	25.40	26.82	26.82	-2.44%	73,433,290
Jan 8, 2026	24.98	27.49	24.06	27.49	27.49	10.00%	81,209,760
Jan 7, 2026	24.04	24.99	23.80	24.99	24.99	9.99%	49,883,070
Jan 6, 2026	20.97	22.72	20.45	22.72	22.72	10.02%	63,624,670
Jan 5, 2026	19.11	21.39	19.06	20.65	20.65	-2.50%	78,274,420
Dec 31, 2025	23.39	24.35	21.18	21.18	21.18	-9.99%	61,312,590
Dec 30, 2025	22.20	23.53	21.81	23.53	23.53	5.71%	77,503,830
Dec 29, 2025	20.79	22.26	20.50	22.26	22.26	6.00%	86,899,880
Dec 26, 2025	20.90	21.50	19.92	21.00	21.00	4.69%	94,513,670
Dec 25, 2025	19.00	20.50	18.01	20.06	20.06	2.09%	101,864,700
Dec 24, 2025	19.22	20.35	17.81	19.65	19.65	6.22%	109,193,600
Dec 23, 2025	17.00	18.50	15.92	18.50	18.50	9.99%	98,928,010
Dec 22, 2025	15.98	16.82	15.64	16.82	16.82	10.01%	102,722,100
Dec 19, 2025	15.29	15.29	15.29	15.29	15.29	10.00%	3,177,603
Dec 18, 2025	13.90	13.90	13.90	13.90	13.90	9.97%	7,227,160
Dec 17, 2025	11.88	12.64	11.51	12.64	12.64	10.01%	70,082,290
Dec 16, 2025	11.15	12.00	10.80	11.49	11.49	4.45%	69,719,730
Dec 15, 2025	11.40	11.49	10.96	11.00	11.00	-1.61%	28,444,550
Dec 12, 2025	10.46	11.25	10.32	11.18	11.18	6.27%	39,995,870
Dec 11, 2025	10.95	11.19	10.47	10.52	10.52	-4.71%	34,341,370
Dec 10, 2025	11.14	11.39	10.86	11.04	11.04	-1.34%	45,423,210
Dec 9, 2025	11.60	11.90	11.17	11.19	11.19	-1.15%	54,127,070