NAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.51	0.51	0.46	0.47	0.47	-8.33%	88,778
Jan 17, 2025	0.43	0.51	0.43	0.51	0.51	21.55%	503,853
Jan 16, 2025	0.46	0.47	0.41	0.42	0.42	-8.30%	179,652
Jan 15, 2025	0.49	0.50	0.45	0.46	0.46	-8.00%	123,805
Jan 14, 2025	0.52	0.52	0.47	0.50	0.50	-	160,225
Jan 13, 2025	0.62	0.70	0.49	0.50	0.50	-38.53%	1,006,801
Jan 10, 2025	0.83	0.85	0.81	0.81	0.81	-5.42%	64,840
Jan 8, 2025	0.90	0.94	0.86	0.86	0.86	-10.42%	145,488
Jan 7, 2025	0.93	0.99	0.89	0.96	0.96	0.52%	281,365
Jan 6, 2025	1.00	1.04	0.85	0.96	0.96	9.74%	3,554,484
Jan 3, 2025	0.84	0.89	0.81	0.87	0.87	3.58%	38,236
Jan 2, 2025	0.83	0.89	0.81	0.84	0.84	3.72%	50,929
Dec 31, 2024	0.81	0.84	0.79	0.81	0.81	3.18%	25,352
Dec 30, 2024	0.80	0.85	0.77	0.79	0.79	-5.16%	11,931
Dec 27, 2024	0.89	0.89	0.81	0.83	0.83	-7.37%	45,462
Dec 26, 2024	0.75	0.90	0.75	0.89	0.89	14.56%	60,601
Dec 24, 2024	0.75	0.79	0.73	0.78	0.78	8.03%	20,600
Dec 23, 2024	0.74	0.75	0.71	0.72	0.72	-3.73%	32,154
Dec 20, 2024	0.76	0.78	0.74	0.75	0.75	-1.32%	39,601
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%	86,795
Dec 17, 2024	0.80	0.80	0.80	0.80	0.80	-2.43%	124,579
Dec 16, 2024	0.84	0.85	0.80	0.82	0.82	-0.01%	39,589
Dec 13, 2024	0.84	0.85	0.80	0.82	0.82	-2.38%	36,874
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	6.21%	79,214
Dec 10, 2024	0.83	0.83	0.78	0.78	0.78	-3.93%	25,997
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%	61,858
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	-2.96%	98,542
Nov 29, 2024	0.93	1.00	0.90	0.98	0.98	4.71%	29,154
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%	88,986
Nov 22, 2024	0.90	0.93	0.82	0.86	0.86	-1.26%	183,299
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%	6,980
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%	146,673
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%	57,695
Nov 7, 2024	0.81	0.88	0.79	0.86	0.86	5.90%	57,250
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%	41,064
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%	77,591
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%	5,236,489
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%	1,310,398
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%	49,489,085
Oct 11, 2024	0.66	0.67	0.63	0.66	0.66	-4.03%	100,920
Oct 10, 2024	0.72	0.73	0.65	0.68	0.68	-6.51%	207,284
Oct 9, 2024	0.67	0.73	0.66	0.73	0.73	8.55%	86,181
Oct 8, 2024	0.67	0.68	0.65	0.67	0.67	0.37%	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%	91,581
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	-2.38%	50,555
Oct 1, 2024	0.73	0.73	0.68	0.69	0.69	-2.46%	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	3.26%	41,049
Sep 26, 2024	0.72	0.72	0.68	0.69	0.69	-1.77%	21,351
Sep 25, 2024	0.72	0.72	0.69	0.70	0.70	0.95%	18,080
Sep 24, 2024	0.69	0.69	0.69	0.69	0.69	-	12,069
Sep 23, 2024	0.72	0.72	0.69	0.69	0.69	-0.24%	20,412
Sep 20, 2024	0.71	0.71	0.68	0.70	0.70	0.48%	20,875
Sep 19, 2024	0.71	0.72	0.69	0.69	0.69	0.92%	19,203
Sep 18, 2024	0.68	0.73	0.68	0.69	0.69	0.37%	29,677
Sep 17, 2024	0.73	0.73	0.68	0.68	0.68	-1.73%	109,447
Sep 16, 2024	0.70	0.74	0.69	0.70	0.70	-2.51%	65,628
Sep 13, 2024	0.70	0.74	0.70	0.71	0.71	1.84%	20,913
Sep 12, 2024	0.71	0.78	0.70	0.70	0.70	-0.44%	31,950
Sep 11, 2024	0.70	0.81	0.68	0.70	0.70	3.78%	110,088
Sep 10, 2024	0.73	0.75	0.67	0.68	0.68	-6.56%	63,377
Sep 9, 2024	0.76	0.78	0.68	0.73	0.73	-3.96%	107,186
Sep 6, 2024	0.79	0.80	0.75	0.76	0.76	-4.43%	44,722
Sep 5, 2024	0.77	0.82	0.77	0.79	0.79	2.23%	14,735
Sep 4, 2024	0.79	0.80	0.77	0.77	0.77	-2.05%	24,986
Sep 3, 2024	0.83	0.83	0.78	0.79	0.79	-1.52%	15,839
Aug 30, 2024	0.78	0.88	0.78	0.80	0.80	2.72%	171,854
Aug 29, 2024	0.78	0.80	0.76	0.78	0.78	-0.17%	27,145
Aug 28, 2024	0.79	0.81	0.76	0.78	0.78	-2.87%	46,178
Aug 27, 2024	0.82	0.87	0.78	0.80	0.80	-1.90%	160,556