Luyan Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.24	11.32	10.87	10.95	10.95	-2.75%	12,198,470
Aug 25, 2026	10.62	11.41	10.35	11.26	11.26	6.63%	21,937,500
Aug 24, 2026	11.00	11.14	10.45	10.56	10.56	-3.30%	12,189,055
Aug 21, 2026	11.35	11.39	10.83	10.92	10.92	-4.46%	14,966,370
Aug 20, 2026	11.50	11.76	11.36	11.43	11.43	0.97%	13,651,800
Aug 19, 2026	11.60	11.72	11.24	11.32	11.32	-3.33%	15,348,700
Aug 18, 2026	11.65	11.92	11.56	11.71	11.71	0.26%	16,049,265
Aug 17, 2026	11.72	11.83	11.39	11.68	11.68	-0.68%	15,806,150
Aug 14, 2026	11.75	11.89	11.47	11.76	11.76	0.17%	21,746,200
Aug 13, 2026	11.90	12.05	11.61	11.74	11.74	-1.76%	24,617,767
Aug 12, 2026	11.64	12.00	11.53	11.95	11.95	2.14%	31,983,600
Aug 11, 2026	11.31	12.12	11.31	11.70	11.70	1.74%	34,641,711
Aug 10, 2026	11.14	11.71	11.13	11.50	11.50	3.14%	29,277,215
Aug 7, 2026	10.80	11.17	10.71	11.15	11.15	3.05%	32,093,115
Aug 6, 2026	10.76	11.11	10.52	10.82	10.82	0.56%	32,357,308
Aug 5, 2026	10.68	10.84	10.62	10.76	10.76	0.28%	14,575,171
Aug 4, 2026	10.63	10.77	10.55	10.73	10.73	1.51%	13,961,212
Aug 3, 2026	10.39	10.58	10.20	10.57	10.57	3.63%	15,821,712
Jul 31, 2026	9.89	10.25	9.85	10.20	10.20	2.20%	18,328,790
Jul 30, 2026	9.93	10.44	9.85	9.98	9.98	0.10%	22,381,300
Jul 29, 2026	9.98	10.09	9.83	9.97	9.97	0.50%	16,172,300
Jul 28, 2026	9.97	10.31	9.91	9.92	9.92	-0.30%	20,081,090
Jul 27, 2026	9.36	10.03	9.28	9.95	9.95	6.30%	24,787,900
Jul 24, 2026	9.54	9.92	9.36	9.36	9.36	-3.31%	17,205,900
Jul 23, 2026	9.29	9.80	9.21	9.68	9.68	2.98%	23,307,630
Jul 22, 2026	9.31	9.80	9.21	9.40	9.40	0.11%	28,066,755
Jul 21, 2026	9.88	9.88	8.96	9.39	9.39	-5.72%	42,404,200
Jul 20, 2026	10.38	10.64	9.96	9.96	9.96	-10.03%	36,775,614
Jul 17, 2026	11.80	11.95	11.07	11.07	11.07	-10.00%	33,234,139
Jul 16, 2026	10.97	12.31	10.87	12.30	12.30	9.82%	61,088,460
Jul 15, 2026	10.63	11.40	10.58	11.20	11.20	3.61%	43,487,700
Jul 14, 2026	10.05	10.95	9.97	10.81	10.81	7.24%	35,372,284
Jul 13, 2026	10.30	10.39	10.03	10.08	10.08	-1.95%	15,971,600
Jul 10, 2026	9.75	10.45	9.66	10.28	10.28	5.44%	23,265,960
Jul 9, 2026	9.97	10.33	9.85	10.10	9.75	-0.98%	15,241,500
Jul 8, 2026	10.25	10.94	10.16	10.20	9.85	-0.10%	20,340,086
Jul 7, 2026	10.78	10.79	10.20	10.21	9.86	-6.42%	15,684,667
Jul 6, 2026	10.71	11.11	10.71	10.91	10.53	0.83%	16,397,641
Jul 3, 2026	10.78	11.03	10.55	10.82	10.45	1.22%	14,904,961
Jul 2, 2026	10.52	11.11	10.51	10.69	10.32	0.66%	20,009,691
Jul 1, 2026	10.00	10.65	9.92	10.62	10.25	5.88%	22,121,219
Jun 30, 2026	10.33	10.36	9.97	10.03	9.68	-3.65%	14,980,468
Jun 29, 2026	10.00	10.52	9.74	10.41	10.05	3.58%	20,574,914
Jun 26, 2026	10.43	10.60	10.05	10.05	9.70	-4.29%	18,001,569
Jun 25, 2026	11.07	11.07	10.30	10.50	10.14	-5.66%	30,600,413
Jun 24, 2026	11.71	12.06	10.98	11.13	10.74	-4.95%	41,717,105
Jun 23, 2026	10.86	11.98	10.82	11.71	11.30	7.53%	39,595,853
Jun 22, 2026	10.81	10.92	10.58	10.89	10.51	-0.37%	10,298,624
Jun 18, 2026	10.92	11.09	10.75	10.93	10.55	-0.18%	9,696,975
Jun 17, 2026	11.21	11.22	10.92	10.95	10.57	-2.41%	10,279,190