NAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.76	0.78	0.74	0.75	0.75	-1.32%	39,548
Dec 19, 2024	0.78	0.78	0.72	0.76	0.76	4.11%	86,044
Dec 18, 2024	0.79	0.81	0.73	0.73	0.73	-8.75%	86,800
Dec 17, 2024	0.80	0.80	0.80	0.80	0.80	-2.43%	124,600
Dec 16, 2024	0.84	0.85	0.80	0.82	0.82	-0.01%	39,600
Dec 13, 2024	0.84	0.85	0.80	0.82	0.82	-2.38%	36,900
Dec 12, 2024	0.80	0.85	0.80	0.84	0.84	1.38%	23,600
Dec 11, 2024	0.79	0.89	0.77	0.83	0.83	6.22%	79,214
Dec 10, 2024	0.83	0.83	0.78	0.78	0.78	-3.93%	26,000
Dec 9, 2024	0.83	0.84	0.78	0.81	0.81	-3.45%	72,512
Dec 6, 2024	0.85	0.85	0.82	0.84	0.84	-2.59%	61,900
Dec 5, 2024	0.88	0.92	0.81	0.86	0.86	-6.16%	86,828
Dec 4, 2024	0.98	0.98	0.84	0.92	0.92	-4.16%	38,738
Dec 3, 2024	0.92	1.00	0.90	0.96	0.96	1.05%	51,212
Dec 2, 2024	0.91	0.98	0.90	0.95	0.95	-2.94%	98,542
Nov 29, 2024	0.93	1.00	0.90	0.98	0.98	4.68%	29,200
Nov 27, 2024	0.90	0.96	0.85	0.94	0.94	0.52%	87,915
Nov 26, 2024	0.94	0.96	0.90	0.93	0.93	1.11%	39,341
Nov 25, 2024	0.89	0.95	0.87	0.92	0.92	6.48%	89,000
Nov 22, 2024	0.90	0.93	0.82	0.86	0.86	-1.26%	183,300
Nov 21, 2024	0.87	0.94	0.86	0.88	0.88	-2.77%	52,313
Nov 20, 2024	0.81	0.92	0.81	0.90	0.90	10.69%	98,357
Nov 19, 2024	0.85	0.85	0.81	0.81	0.81	0.12%	7,000
Nov 18, 2024	0.82	0.85	0.81	0.81	0.81	-4.47%	20,312
Nov 15, 2024	0.85	0.86	0.80	0.85	0.85	-1.37%	60,100
Nov 14, 2024	0.78	0.90	0.78	0.86	0.86	2.10%	146,700
Nov 13, 2024	0.81	0.85	0.75	0.84	0.84	0.61%	64,941
Nov 12, 2024	0.87	0.87	0.80	0.84	0.84	-3.56%	30,134
Nov 11, 2024	0.90	0.90	0.80	0.87	0.87	5.40%	64,914
Nov 8, 2024	0.83	0.88	0.79	0.83	0.83	-3.80%	57,700
Nov 7, 2024	0.81	0.88	0.79	0.86	0.86	5.90%	57,300
Nov 6, 2024	0.74	0.83	0.74	0.81	0.81	-2.15%	58,243
Nov 5, 2024	0.81	0.84	0.79	0.83	0.83	4.81%	41,100
Nov 4, 2024	0.76	0.79	0.75	0.79	0.79	-1.00%	162,103
Nov 1, 2024	0.80	0.81	0.75	0.80	0.80	6.73%	99,743
Oct 31, 2024	0.75	0.76	0.73	0.75	0.75	-0.84%	77,600
Oct 30, 2024	0.80	0.83	0.72	0.75	0.75	-5.43%	163,280
Oct 29, 2024	0.85	0.85	0.78	0.80	0.80	-6.74%	132,820
Oct 28, 2024	0.85	0.87	0.81	0.85	0.85	1.96%	49,620
Oct 25, 2024	0.88	0.89	0.78	0.84	0.84	-4.72%	266,215
Oct 24, 2024	0.90	0.92	0.83	0.88	0.88	-3.30%	622,036
Oct 23, 2024	0.94	0.97	0.88	0.91	0.91	-10.78%	656,841
Oct 22, 2024	1.01	1.18	0.87	1.02	1.02	22.45%	5,236,500
Oct 21, 2024	0.86	0.88	0.81	0.83	0.83	-2.91%	125,261
Oct 18, 2024	0.85	0.88	0.80	0.86	0.86	-4.67%	215,652
Oct 17, 2024	0.95	1.00	0.86	0.90	0.90	-10.89%	350,980
Oct 16, 2024	0.90	1.13	0.90	1.01	1.01	-0.98%	1,310,400
Oct 15, 2024	1.19	1.24	1.00	1.02	1.02	-17.74%	3,808,221
Oct 14, 2024	0.67	1.42	0.65	1.24	1.24	89.31%	56,098,800
Oct 11, 2024	0.66	0.67	0.63	0.66	0.66	-4.10%	100,920
Oct 10, 2024	0.72	0.74	0.65	0.68	0.68	-6.44%	207,300
Oct 9, 2024	0.67	0.73	0.66	0.73	0.73	8.47%	86,200
Oct 8, 2024	0.67	0.68	0.65	0.67	0.67	0.45%	39,559
Oct 7, 2024	0.70	0.70	0.67	0.67	0.67	-4.29%	8,608
Oct 4, 2024	0.70	0.71	0.70	0.70	0.70	2.94%	91,600
Oct 3, 2024	0.69	0.70	0.67	0.68	0.68	0.59%	30,303
Oct 2, 2024	0.68	0.69	0.67	0.68	0.68	-2.45%	50,600
Oct 1, 2024	0.73	0.73	0.68	0.69	0.69	-2.39%	24,294
Sep 30, 2024	0.75	0.75	0.69	0.71	0.71	-	16,286
Sep 27, 2024	0.71	0.73	0.68	0.71	0.71	3.20%	41,049
Sep 26, 2024	0.72	0.72	0.68	0.69	0.69	-1.71%	21,400
Sep 25, 2024	0.72	0.72	0.69	0.70	0.70	1.01%	18,100