Anya Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	28.10	28.10	26.90	27.60	27.60	-0.90%	36,266
May 7, 2026	28.05	28.10	26.95	27.85	27.85	4.31%	52,400
May 6, 2026	27.30	27.45	26.15	26.70	26.70	2.10%	27,820
May 5, 2026	26.60	27.20	25.20	26.15	26.15	-4.74%	83,276
May 4, 2026	30.30	30.50	25.90	27.45	27.45	-9.41%	214,645
Apr 30, 2026	30.50	30.95	30.05	30.30	30.30	-0.33%	43,038
Apr 29, 2026	30.90	30.90	29.90	30.40	30.40	-1.30%	66,111
Apr 28, 2026	30.80	31.40	29.90	30.80	30.80	2.67%	42,678
Apr 27, 2026	30.00	30.75	29.45	30.00	30.00	-1.80%	28,643
Apr 24, 2026	31.55	31.55	29.20	30.55	30.55	-1.45%	33,762
Apr 23, 2026	32.70	32.75	29.25	31.00	31.00	-5.20%	126,372
Apr 22, 2026	25.75	32.70	25.75	32.70	32.70	25.77%	272,173
Apr 21, 2026	26.60	26.60	25.75	26.00	26.00	-2.26%	64,667
Apr 20, 2026	26.60	27.15	25.65	26.60	26.60	-0.37%	254,946
Apr 17, 2026	27.60	28.00	26.65	26.70	26.70	-2.91%	66,968
Apr 16, 2026	28.00	28.00	27.50	27.50	27.50	-0.72%	23,453
Apr 15, 2026	26.90	27.70	26.90	27.70	27.70	0.36%	54,704
Apr 14, 2026	27.55	27.60	26.40	27.60	27.60	0.36%	41,053
Apr 13, 2026	27.40	27.65	26.30	27.50	27.50	-0.36%	55,900
Apr 10, 2026	28.65	30.00	26.45	27.60	27.60	-8.15%	192,782
Apr 9, 2026	30.00	30.10	28.85	30.05	30.05	0.17%	4,800
Apr 8, 2026	30.10	30.50	28.50	30.00	30.00	-0.33%	114,173
Apr 7, 2026	30.50	31.40	30.00	30.10	30.10	-2.27%	9,119
Apr 2, 2026	31.45	31.45	29.80	30.80	30.80	-2.07%	78,249
Apr 1, 2026	31.45	31.75	30.05	31.45	31.45	0.16%	32,656
Mar 31, 2026	30.10	31.45	30.10	31.40	31.40	-0.32%	4,452
Mar 30, 2026	31.60	32.40	30.00	31.50	31.50	-4.83%	50,363
Mar 27, 2026	33.15	33.15	32.70	33.10	33.10	-	9,142
Mar 26, 2026	32.25	33.10	31.50	33.10	33.10	2.64%	35,531
Mar 25, 2026	31.95	32.90	31.05	32.25	32.25	1.10%	30,628
Mar 24, 2026	31.60	32.85	30.60	31.90	31.90	-3.48%	45,478
Mar 23, 2026	33.40	33.75	32.00	33.05	33.05	-5.44%	47,574
Mar 20, 2026	36.15	36.15	33.70	34.95	34.95	-3.19%	46,078
Mar 19, 2026	34.30	36.55	33.50	36.10	36.10	5.40%	83,807
Mar 18, 2026	34.15	34.25	32.50	34.25	34.25	0.44%	47,402
Mar 17, 2026	33.15	34.20	33.15	34.10	34.10	0.29%	66,735
Mar 16, 2026	33.70	34.65	32.85	34.00	34.00	-0.15%	46,727
Mar 13, 2026	31.50	34.20	31.50	34.05	34.05	6.57%	95,121
Mar 12, 2026	31.00	32.00	30.90	31.95	31.95	-1.84%	19,103
Mar 11, 2026	33.15	33.15	31.00	32.55	32.55	-1.81%	40,846
Mar 10, 2026	31.55	33.15	31.00	33.15	33.15	5.24%	36,044
Mar 9, 2026	31.10	31.90	30.35	31.50	31.50	-0.16%	74,011
Mar 6, 2026	32.40	33.00	29.60	31.55	31.55	-2.62%	222,220
Mar 5, 2026	32.00	33.75	30.80	32.40	32.40	0.47%	46,740
Mar 4, 2026	34.30	34.30	30.90	32.25	32.25	-5.70%	95,656
Mar 3, 2026	34.20	35.55	33.25	34.20	34.20	-3.25%	73,335
Mar 2, 2026	35.00	36.75	33.85	35.35	35.35	-3.15%	119,889
Feb 26, 2026	37.30	37.30	35.10	36.50	36.50	-2.14%	33,142
Feb 25, 2026	36.00	37.30	35.05	37.30	37.30	0.27%	92,886
Feb 24, 2026	37.05	38.80	36.70	37.20	37.20	-3.12%	86,681