Luyan Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.68	12.08	11.60	11.85	11.85	1.20%	18,188,950
May 28, 2026	11.70	11.80	11.47	11.71	11.71	-0.26%	10,440,457
May 27, 2026	11.90	12.00	11.64	11.74	11.74	-1.43%	11,957,655
May 26, 2026	11.91	12.08	11.64	11.91	11.91	-1.00%	17,076,389
May 25, 2026	12.30	12.37	11.92	12.03	12.03	-2.67%	16,151,039
May 22, 2026	12.36	12.40	12.15	12.36	12.36	1.15%	12,804,708
May 21, 2026	12.63	12.74	12.19	12.22	12.22	-3.25%	21,088,512
May 20, 2026	12.93	12.95	12.50	12.63	12.63	-3.37%	20,270,271
May 19, 2026	13.05	13.25	12.76	13.07	13.07	0.62%	19,711,841
May 18, 2026	13.15	13.19	12.92	12.99	12.99	-1.67%	15,919,150
May 15, 2026	13.53	13.62	13.13	13.21	13.21	-2.37%	26,090,188
May 14, 2026	14.31	14.55	13.53	13.53	13.53	-6.82%	37,815,007
May 13, 2026	15.15	15.27	14.29	14.52	14.52	-4.16%	52,735,790
May 12, 2026	14.40	15.64	14.16	15.15	15.15	5.14%	64,859,650
May 11, 2026	14.18	14.61	14.03	14.41	14.41	1.69%	36,520,800
May 8, 2026	14.14	14.27	14.01	14.17	14.17	0.28%	19,695,320
May 7, 2026	14.04	14.13	13.78	14.13	14.13	0.78%	26,391,880
May 6, 2026	13.76	14.04	13.65	14.02	14.02	2.64%	24,114,240
Apr 30, 2026	13.72	13.83	13.57	13.66	13.66	-0.73%	20,303,420
Apr 29, 2026	13.94	13.98	13.53	13.76	13.76	-2.82%	29,658,030
Apr 28, 2026	13.74	14.42	13.74	14.16	14.16	2.24%	39,653,460
Apr 27, 2026	13.66	13.85	13.45	13.85	13.85	0.44%	21,354,090
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%	42,117,390
Apr 22, 2026	14.53	14.68	14.12	14.26	14.26	-3.13%	40,469,730
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%	36,699,880
Apr 17, 2026	15.70	15.70	14.89	15.09	15.09	-3.89%	52,262,860
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%	71,458,020
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%	100,435,700
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%	94,536,900
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%	61,121,880
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