NAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	0.82	0.88	0.82	0.82	0.82	-2.38%	11,560
Aug 23, 2024	0.86	0.88	0.81	0.84	0.84	2.18%	52,424
Aug 22, 2024	0.83	0.85	0.81	0.82	0.82	-1.19%	20,924
Aug 21, 2024	0.81	0.93	0.81	0.83	0.83	1.46%	136,358
Aug 20, 2024	0.83	0.88	0.81	0.82	0.82	1.49%	55,236
Aug 19, 2024	0.82	0.83	0.80	0.81	0.81	-1.46%	70,506
Aug 16, 2024	0.86	0.89	0.82	0.82	0.82	-4.65%	91,489
Aug 15, 2024	0.90	0.93	0.86	0.86	0.86	-3.81%	128,337
Aug 14, 2024	0.92	0.98	0.85	0.89	0.89	-4.48%	288,704
Aug 13, 2024	0.89	1.20	0.84	0.94	0.94	4.10%	1,159,191
Aug 12, 2024	0.86	0.90	0.86	0.90	0.90	0.26%	38,316
Aug 9, 2024	0.92	0.95	0.87	0.90	0.90	-0.32%	52,613
Aug 8, 2024	0.90	0.93	0.85	0.90	0.90	0.02%	60,325
Aug 7, 2024	0.87	0.95	0.86	0.90	0.90	1.64%	68,335
Aug 6, 2024	0.96	0.96	0.85	0.89	0.89	-7.36%	58,057
Aug 5, 2024	0.86	0.96	0.79	0.96	0.96	-1.52%	205,716
Aug 2, 2024	0.88	1.15	0.77	0.97	0.97	11.66%	1,794,509
Aug 1, 2024	0.87	0.90	0.83	0.87	0.87	-3.48%	120,958
Jul 31, 2024	1.03	1.03	0.87	0.90	0.90	-12.62%	447,400
Jul 30, 2024	1.09	1.18	0.92	1.03	1.03	19.70%	4,231,469
Jul 29, 2024	0.81	1.00	0.79	0.86	0.86	4.94%	146,261
Jul 26, 2024	0.72	0.84	0.72	0.82	0.82	13.42%	56,861
Jul 25, 2024	0.74	0.76	0.71	0.72	0.72	-3.47%	71,564
Jul 24, 2024	0.79	0.79	0.75	0.75	0.75	-5.55%	41,648
Jul 23, 2024	0.76	0.80	0.76	0.79	0.79	2.65%	20,331
Jul 22, 2024	0.75	0.79	0.74	0.77	0.77	3.41%	22,634
Jul 19, 2024	0.76	0.78	0.73	0.75	0.75	-4.23%	50,354
Jul 18, 2024	0.81	0.82	0.77	0.78	0.78	-2.50%	25,050
Jul 17, 2024	0.80	0.81	0.80	0.80	0.80	-1.23%	17,187
Jul 16, 2024	0.83	0.83	0.79	0.81	0.81	-0.10%	92,192
Jul 15, 2024	0.80	0.89	0.80	0.81	0.81	2.86%	58,929
Jul 12, 2024	0.79	0.79	0.75	0.79	0.79	-0.34%	16,015
Jul 11, 2024	0.75	0.84	0.75	0.79	0.79	2.73%	38,557
Jul 10, 2024	0.77	0.80	0.77	0.77	0.77	-	40,186
Jul 9, 2024	0.75	0.80	0.75	0.77	0.77	-1.27%	30,869
Jul 8, 2024	0.78	0.78	0.75	0.78	0.78	-0.01%	20,957
Jul 5, 2024	0.78	0.79	0.75	0.78	0.78	2.62%	32,334
Jul 3, 2024	0.77	0.78	0.75	0.76	0.76	-0.77%	27,235
Jul 2, 2024	0.85	0.85	0.76	0.77	0.77	-8.11%	90,051