Luyan Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.14	14.27	14.01	14.17	14.17	0.28%	19,695,324
May 7, 2026	14.04	14.13	13.78	14.13	14.13	0.78%	26,391,882
May 6, 2026	13.76	14.04	13.65	14.02	14.02	2.64%	24,114,243
Apr 30, 2026	13.72	13.83	13.57	13.66	13.66	-0.73%	20,303,428
Apr 29, 2026	13.94	13.98	13.53	13.76	13.76	-2.82%	29,658,032
Apr 28, 2026	13.74	14.42	13.74	14.16	14.16	2.24%	39,653,466
Apr 27, 2026	13.66	13.85	13.45	13.85	13.85	0.44%	21,354,096
Apr 24, 2026	13.93	13.94	13.67	13.79	13.79	-2.75%	28,898,700
Apr 23, 2026	14.18	14.81	13.95	14.18	14.18	-0.56%	42,117,394
Apr 22, 2026	14.53	14.68	14.12	14.26	14.26	-3.13%	40,469,732
Apr 21, 2026	14.94	15.67	14.56	14.72	14.72	-2.71%	48,647,430
Apr 20, 2026	15.06	15.22	14.88	15.13	15.13	0.27%	36,699,889
Apr 17, 2026	15.70	15.70	14.89	15.09	15.09	-3.89%	52,262,868
Apr 16, 2026	16.40	16.90	15.62	15.70	15.70	-1.57%	89,835,330
Apr 15, 2026	14.62	15.95	14.62	15.95	15.95	10.00%	71,458,028
Apr 14, 2026	14.64	14.68	14.29	14.50	14.50	-0.82%	43,669,460
Apr 13, 2026	15.42	15.62	14.51	14.62	14.62	-4.26%	57,855,200
Apr 10, 2026	16.23	16.37	15.26	15.27	15.27	-8.12%	78,486,620
Apr 9, 2026	17.76	18.63	16.43	16.62	16.62	-8.33%	100,435,754
Apr 8, 2026	19.25	20.29	17.81	18.13	18.13	-6.74%	124,870,500
Apr 7, 2026	17.30	19.44	16.57	19.44	19.44	10.02%	88,670,750
Apr 3, 2026	16.49	18.38	16.38	17.67	17.67	3.70%	94,536,902
Apr 2, 2026	16.08	17.41	15.71	17.04	17.04	2.04%	98,067,900
Apr 1, 2026	15.98	17.70	14.97	16.70	16.70	3.28%	118,029,200
Mar 31, 2026	14.88	16.17	14.88	16.17	16.17	10.00%	104,296,800
Mar 30, 2026	13.51	15.08	13.51	14.70	14.70	7.22%	61,121,884
Mar 27, 2026	13.26	13.72	13.21	13.71	13.71	2.47%	10,001,080
Mar 26, 2026	13.80	13.84	13.32	13.38	13.38	-3.25%	10,195,000
Mar 25, 2026	13.50	13.88	13.45	13.83	13.83	2.83%	11,910,040
Mar 24, 2026	13.20	13.47	13.08	13.45	13.45	3.30%	12,459,980
Mar 23, 2026	13.55	13.57	12.86	13.02	13.02	-4.96%	13,983,640
Mar 20, 2026	14.08	14.14	13.70	13.70	13.70	-1.93%	9,298,028
Mar 19, 2026	14.20	14.27	13.89	13.97	13.97	-2.78%	9,504,008
Mar 18, 2026	14.29	14.38	14.12	14.37	14.37	1.13%	9,693,519
Mar 17, 2026	14.53	14.65	14.15	14.21	14.21	-1.86%	10,272,810
Mar 16, 2026	14.50	14.79	14.34	14.48	14.48	-0.14%	12,020,010
Mar 13, 2026	14.60	14.76	14.47	14.50	14.50	-0.75%	14,016,800
Mar 12, 2026	14.96	14.99	14.60	14.61	14.61	-2.86%	11,062,280
Mar 11, 2026	15.19	15.22	14.95	15.04	15.04	-0.33%	11,027,430
Mar 10, 2026	14.98	15.13	14.91	15.09	15.09	1.89%	11,365,860
Mar 9, 2026	14.68	14.95	14.61	14.81	14.81	-1.53%	11,049,540
Mar 6, 2026	14.57	15.09	14.52	15.04	15.04	2.59%	13,476,160
Mar 5, 2026	14.79	14.85	14.58	14.66	14.66	0.27%	11,973,930
Mar 4, 2026	14.60	14.78	14.33	14.62	14.62	-0.41%	14,622,564
Mar 3, 2026	15.30	15.40	14.50	14.68	14.68	-3.42%	19,811,260
Mar 2, 2026	15.43	15.56	14.98	15.20	15.20	-3.12%	21,964,080
Feb 27, 2026	15.50	15.76	15.47	15.69	15.69	0.64%	14,517,610
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