Luyan Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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