Anya Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	33.00	33.05	31.50	33.05	33.05	0.15%	28,067
Sep 23, 2026	33.25	33.25	31.40	33.00	33.00	1.07%	58,802
Sep 22, 2026	33.10	33.10	31.85	32.65	32.65	-0.15%	61,679
Sep 21, 2026	33.10	33.10	31.55	32.70	32.70	-1.21%	24,008
Sep 18, 2026	33.10	33.10	31.65	33.10	33.10	0.30%	42,112
Sep 17, 2026	33.10	33.10	31.50	33.00	33.00	1.54%	42,958
Sep 16, 2026	33.25	33.25	31.55	32.50	32.50	-2.26%	39,059
Sep 15, 2026	33.25	33.25	31.90	33.25	33.25	0.30%	17,226
Sep 14, 2026	33.40	33.45	32.50	33.15	33.15	-0.75%	12,508
Sep 11, 2026	33.00	33.40	31.85	33.40	33.40	1.06%	43,121
Sep 10, 2026	32.65	33.05	32.50	33.05	33.05	1.23%	9,310
Sep 9, 2026	33.00	33.10	31.85	32.65	32.65	-1.06%	34,641
Sep 8, 2026	32.55	33.00	32.00	33.00	33.00	3.61%	115,509
Sep 7, 2026	31.35	32.60	31.15	31.85	31.85	-1.55%	70,151
Sep 4, 2026	32.80	32.90	31.55	32.35	32.35	-0.77%	24,072
Sep 3, 2026	32.35	32.70	31.20	32.60	32.60	0.77%	74,102
Sep 2, 2026	32.30	32.50	32.20	32.35	32.35	4.69%	18,870
Sep 1, 2026	32.00	32.60	30.90	30.90	30.90	-1.44%	29,368
Aug 31, 2026	31.00	31.80	29.95	31.35	31.35	-2.03%	55,330
Aug 28, 2026	31.50	32.00	31.50	32.00	32.00	2.07%	6,000
Aug 27, 2026	31.95	32.60	30.90	31.35	31.35	-0.95%	59,636
Aug 26, 2026	30.50	32.05	30.45	31.65	31.65	-1.25%	75,438
Aug 25, 2026	32.50	32.50	30.40	32.05	32.05	-1.38%	39,700
Aug 24, 2026	31.00	32.55	31.00	32.50	32.50	1.56%	36,061
Aug 21, 2026	33.00	34.25	31.75	32.00	32.00	-3.03%	41,233
Aug 20, 2026	32.70	33.00	31.35	33.00	33.00	0.92%	21,210
Aug 19, 2026	33.00	33.60	31.40	32.70	32.70	2.67%	35,116
Aug 18, 2026	34.00	34.00	31.85	31.85	31.85	-6.32%	28,825
Aug 17, 2026	32.95	34.00	31.70	34.00	34.00	4.62%	97,922
Aug 14, 2026	31.60	33.15	31.50	32.50	32.50	3.17%	58,710
Aug 13, 2026	31.50	31.55	30.70	31.50	31.50	-	34,250
Aug 12, 2026	31.20	32.60	30.10	31.50	31.50	1.29%	60,668
Aug 11, 2026	30.90	31.15	29.90	31.10	31.10	-0.16%	7,105
Aug 10, 2026	30.00	31.40	29.85	31.15	31.15	0.81%	32,631
Aug 7, 2026	30.50	31.10	29.65	30.90	30.90	1.64%	21,103
Aug 6, 2026	32.00	32.00	29.35	30.40	30.40	-3.49%	50,458
Aug 5, 2026	32.00	32.05	30.65	31.50	31.50	2.61%	32,505
Aug 4, 2026	29.55	31.65	29.55	30.70	30.70	2.33%	51,205
Aug 3, 2026	30.75	30.75	28.90	30.00	30.00	-0.50%	51,740
Jul 31, 2026	30.80	31.35	28.80	30.15	30.15	-1.95%	95,376
Jul 30, 2026	29.40	30.75	27.80	30.75	30.75	4.59%	88,263
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