Anya Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	32.70	32.95	29.40	29.40	29.40	-9.54%	62,602
Jul 28, 2026	32.10	33.50	31.60	32.50	32.50	-2.26%	54,537
Jul 27, 2026	31.00	34.20	31.00	33.25	33.25	10.83%	176,401
Jul 24, 2026	29.80	31.05	29.70	30.00	30.00	-0.66%	46,134
Jul 23, 2026	28.85	31.05	28.85	30.20	30.20	0.67%	20,106
Jul 22, 2026	30.15	30.50	30.00	30.00	30.00	1.52%	35,202
Jul 21, 2026	31.15	31.15	29.00	29.55	29.55	-4.98%	52,802
Jul 20, 2026	31.75	31.75	29.70	31.10	31.10	-1.89%	46,105
Jul 17, 2026	29.60	32.20	29.60	31.70	31.70	2.26%	38,257
Jul 16, 2026	31.30	31.70	30.25	31.00	31.00	-5.20%	58,471
Jul 15, 2026	33.40	33.55	30.90	32.70	32.70	-2.10%	69,629
Jul 14, 2026	31.75	34.10	29.90	33.40	33.40	0.30%	322,989
Jul 13, 2026	31.00	33.40	29.70	33.30	33.30	7.94%	89,687
Jul 9, 2026	32.50	34.00	29.40	30.85	30.85	-9.40%	131,128
Jul 8, 2026	32.60	34.30	31.30	34.05	34.05	4.77%	187,961
Jul 7, 2026	28.10	37.65	28.00	32.50	32.50	15.66%	302,141
Jul 6, 2026	27.05	28.10	26.80	28.10	28.10	4.07%	45,011
Jul 3, 2026	25.95	27.10	25.90	27.00	27.00	5.88%	12,513
Jul 2, 2026	26.05	26.15	24.80	25.50	25.50	-2.30%	39,769
Jul 1, 2026	25.75	26.55	24.90	26.10	26.10	1.56%	41,589
Jun 30, 2026	26.25	26.60	24.00	25.70	25.70	-4.99%	126,175
Jun 29, 2026	25.90	27.30	25.00	27.05	27.05	-0.55%	33,182
Jun 26, 2026	26.05	27.20	25.90	27.20	27.20	-0.18%	38,854
Jun 25, 2026	32.40	32.40	26.20	27.25	27.25	-15.77%	178,027
Jun 24, 2026	26.20	34.20	26.00	32.35	32.35	23.00%	467,372
Jun 23, 2026	24.90	27.35	24.00	26.30	26.30	5.62%	130,526
Jun 22, 2026	23.75	25.05	23.60	24.90	24.90	0.81%	45,998
Jun 18, 2026	24.50	25.20	22.50	24.70	24.70	0.82%	147,567
Jun 17, 2026	24.00	24.50	23.15	24.50	24.50	2.08%	66,536
Jun 16, 2026	22.50	24.20	22.50	24.00	24.00	2.13%	72,245
Jun 15, 2026	23.85	24.05	21.50	23.50	23.50	-1.47%	263,184
Jun 12, 2026	25.00	25.00	23.75	23.85	23.85	0.21%	2,511
Jun 11, 2026	24.65	24.90	23.80	23.80	23.80	-3.45%	12,057
Jun 10, 2026	24.50	24.65	23.90	24.65	24.65	-1.40%	42,666
Jun 9, 2026	25.10	25.50	24.60	25.00	25.00	4.60%	18,530
Jun 8, 2026	23.75	25.10	23.75	23.90	23.90	-3.04%	20,630
Jun 5, 2026	24.90	25.85	24.65	24.65	24.65	-4.64%	46,271
Jun 4, 2026	24.70	25.85	24.60	25.85	25.85	2.78%	18,239
Jun 3, 2026	24.70	26.20	24.70	25.15	25.15	1.41%	43,607
Jun 2, 2026	25.40	26.00	24.80	24.80	24.80	-2.36%	26,360
Jun 1, 2026	25.05	26.10	24.85	25.40	25.40	-2.50%	57,638
May 29, 2026	24.90	26.15	24.90	26.05	26.05	0.97%	116,181
May 28, 2026	25.90	26.00	24.75	25.80	25.80	-0.58%	78,252
May 27, 2026	26.10	26.85	25.95	25.95	25.95	-0.95%	105,300
May 26, 2026	27.25	27.25	26.05	26.20	26.20	-2.96%	9,500
May 25, 2026	27.10	27.10	26.15	27.00	27.00	-0.37%	19,230
May 22, 2026	27.30	27.30	26.00	27.10	27.10	-	54,795
May 21, 2026	27.30	27.30	26.40	27.10	27.10	-0.37%	7,267
May 20, 2026	26.80	27.20	26.40	27.20	27.20	1.30%	13,810
May 19, 2026	25.70	26.85	25.70	26.85	26.85	3.27%	8,125