Luyan Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	9.52	9.77	9.52	9.58	9.58	-1.24%	5,503,100
Oct 28, 2026	9.64	9.71	9.50	9.70	9.70	1.04%	8,287,200
Oct 27, 2026	9.95	10.09	9.57	9.60	9.60	-3.13%	8,869,900
Oct 26, 2026	9.75	10.05	9.65	9.91	9.91	1.54%	10,916,590
Oct 23, 2026	9.52	9.81	9.22	9.76	9.76	0.83%	11,418,715
Oct 22, 2026	10.13	10.13	9.66	9.68	9.68	-3.87%	10,068,700
Oct 21, 2026	9.96	10.41	9.93	10.07	10.07	1.61%	12,273,455
Oct 20, 2026	9.80	10.04	9.76	9.91	9.91	0.51%	6,198,127
Oct 19, 2026	9.92	9.98	9.65	9.86	9.86	-0.90%	8,295,795
Oct 16, 2026	10.18	10.30	9.86	9.95	9.95	-0.40%	9,461,221
Oct 15, 2026	10.09	10.29	9.94	9.99	9.99	-2.92%	9,112,663
Oct 14, 2026	10.45	10.54	10.27	10.29	10.29	-2.46%	8,150,700
Oct 13, 2026	10.20	10.60	9.90	10.55	10.55	2.23%	13,235,770
Oct 12, 2026	10.67	10.77	10.30	10.32	10.32	-3.64%	12,271,720
Oct 9, 2026	10.58	10.75	10.24	10.71	10.71	1.04%	11,779,275
Oct 8, 2026	10.84	10.97	10.51	10.60	10.60	-1.49%	10,718,443
Sep 30, 2026	10.69	10.82	10.59	10.76	10.76	1.80%	10,384,841
Sep 29, 2026	10.61	10.80	10.51	10.57	10.57	-1.12%	10,114,500
Sep 28, 2026	10.71	10.85	10.55	10.69	10.69	-1.84%	15,296,140
Sep 24, 2026	10.83	11.03	10.60	10.89	10.89	0.65%	19,387,900
Sep 23, 2026	11.25	11.29	10.81	10.82	10.82	-3.74%	11,281,519
Sep 22, 2026	11.43	11.47	11.19	11.24	11.24	-2.01%	11,907,335
Sep 21, 2026	11.10	11.57	11.06	11.47	11.47	3.33%	15,446,800
Sep 18, 2026	10.65	11.34	10.58	11.10	11.10	5.01%	19,825,350
Sep 17, 2026	10.79	10.85	10.52	10.57	10.57	-1.95%	11,043,100
Sep 16, 2026	10.42	11.10	10.36	10.78	10.78	3.26%	12,228,000
Sep 15, 2026	10.84	10.84	10.44	10.44	10.44	-3.78%	8,885,800
Sep 14, 2026	10.64	10.96	10.50	10.85	10.85	2.07%	11,715,470
Sep 11, 2026	11.05	11.24	10.46	10.63	10.63	-4.75%	14,377,496
Sep 10, 2026	11.58	11.59	11.13	11.16	11.16	-3.71%	11,297,824
Sep 9, 2026	11.85	11.87	11.50	11.59	11.59	-2.61%	15,122,402
Sep 8, 2026	11.56	12.00	11.41	11.90	11.90	3.12%	24,563,440
Sep 7, 2026	10.96	11.80	10.95	11.54	11.54	5.29%	22,114,964
Sep 4, 2026	10.77	11.16	10.73	10.96	10.96	2.05%	10,395,172
Sep 3, 2026	10.95	10.97	10.71	10.74	10.74	-1.38%	6,343,910
Sep 2, 2026	11.00	11.04	10.83	10.89	10.89	-1.36%	6,278,799
Sep 1, 2026	10.83	11.11	10.75	11.04	11.04	2.13%	8,282,549
Aug 31, 2026	10.99	10.99	10.76	10.81	10.81	-2.70%	10,027,050
Aug 28, 2026	11.12	11.20	10.98	11.11	11.11	-0.09%	8,289,089
Aug 27, 2026	10.83	11.19	10.82	11.12	11.12	1.55%	9,524,600
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