Anya Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	26.00	26.70	25.90	26.00	26.00	-	36,425
May 15, 2026	25.95	27.20	25.90	26.00	26.00	-3.88%	17,100
May 14, 2026	27.05	27.05	25.90	27.05	27.05	2.08%	19,080
May 13, 2026	27.15	27.20	26.40	26.50	26.50	-2.57%	61,942
May 12, 2026	25.95	27.20	25.95	27.20	27.20	0.37%	23,173
May 11, 2026	26.80	27.30	25.80	27.10	27.10	-1.81%	120,352
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