NAYA Biosciences, Inc. (NAYA)
NASDAQ: NAYA · Real-Time Price · USD
1.980
-0.020 (-1.00%)
Mar 31, 2025, 3:34 PM EDT - Market open
NAYA Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | - | 1.75% | 4,259 |
| Mar 28, 2025 | 2.30 | 2.37 | 1.80 | 2.00 | 2.00 | -15.97% | 36,908 |
| Mar 27, 2025 | 2.42 | 2.47 | 2.30 | 2.38 | 2.38 | -4.03% | 38,789 |
| Mar 26, 2025 | 2.27 | 2.51 | 2.27 | 2.48 | 2.48 | 8.77% | 66,461 |
| Mar 25, 2025 | 2.40 | 2.40 | 2.24 | 2.28 | 2.28 | -5.39% | 21,955 |
| Mar 24, 2025 | 2.74 | 2.74 | 2.32 | 2.41 | 2.41 | -12.04% | 75,418 |
| Mar 21, 2025 | 2.34 | 2.75 | 2.31 | 2.74 | 2.74 | 17.09% | 75,723 |
| Mar 20, 2025 | 2.30 | 2.40 | 2.15 | 2.34 | 2.34 | 1.30% | 114,000 |
| Mar 19, 2025 | 2.46 | 2.70 | 2.24 | 2.31 | 2.31 | -6.10% | 134,650 |
| Mar 18, 2025 | 2.35 | 2.49 | 1.94 | 2.46 | 2.46 | 2.76% | 153,583 |
| Mar 17, 2025 | 2.55 | 2.55 | 2.28 | 2.39 | 2.39 | -6.19% | 58,769 |
| Mar 14, 2025 | 3.11 | 3.36 | 2.50 | 2.55 | 2.55 | -33.77% | 97,519 |
| Mar 13, 2025 | 3.72 | 3.94 | 3.72 | 3.85 | 3.85 | 2.26% | 11,639 |
| Mar 12, 2025 | 3.83 | 4.32 | 3.66 | 3.77 | 3.77 | 1.29% | 5,084 |
| Mar 11, 2025 | 3.72 | 3.84 | 3.60 | 3.72 | 3.72 | 2.99% | 3,432 |
| Mar 10, 2025 | 3.72 | 3.80 | 3.60 | 3.61 | 3.61 | -2.90% | 2,911 |
| Mar 7, 2025 | 3.72 | 3.80 | 3.45 | 3.72 | 3.72 | 0.05% | 6,285 |
| Mar 6, 2025 | 3.84 | 3.84 | 3.63 | 3.72 | 3.72 | -2.24% | 1,492 |
| Mar 5, 2025 | 3.94 | 3.96 | 3.67 | 3.80 | 3.80 | -0.96% | 4,961 |
| Mar 4, 2025 | 4.21 | 4.33 | 3.73 | 3.84 | 3.84 | -13.75% | 10,874 |
| Mar 3, 2025 | 4.44 | 4.68 | 4.44 | 4.45 | 4.45 | 0.27% | 6,323 |
| Feb 28, 2025 | 4.32 | 4.44 | 4.13 | 4.44 | 4.44 | - | 6,586 |
| Feb 27, 2025 | 4.45 | 4.92 | 4.26 | 4.44 | 4.44 | -1.25% | 11,920 |
| Feb 26, 2025 | 4.47 | 5.04 | 4.44 | 4.50 | 4.50 | 0.49% | 26,561 |
| Feb 25, 2025 | 4.57 | 4.80 | 4.44 | 4.47 | 4.47 | -6.32% | 2,774 |
| Feb 24, 2025 | 4.56 | 4.80 | 4.44 | 4.78 | 4.78 | 4.69% | 2,661 |
| Feb 21, 2025 | 4.78 | 4.88 | 4.44 | 4.56 | 4.56 | 0.04% | 12,167 |
| Feb 20, 2025 | 4.33 | 4.71 | 4.33 | 4.56 | 4.56 | 4.09% | 5,210 |
| Feb 19, 2025 | 4.66 | 4.70 | 4.38 | 4.38 | 4.38 | 0.07% | 4,456 |
| Feb 18, 2025 | 4.52 | 4.68 | 4.26 | 4.38 | 4.38 | 4.26% | 7,984 |
| Feb 14, 2025 | 4.19 | 4.33 | 4.10 | 4.20 | 4.20 | -2.80% | 11,039 |
| Feb 13, 2025 | 4.67 | 4.67 | 4.02 | 4.32 | 4.32 | - | 14,170 |
| Feb 12, 2025 | 4.56 | 4.80 | 4.03 | 4.32 | 4.32 | -4.00% | 17,603 |
| Feb 11, 2025 | 4.68 | 5.15 | 4.26 | 4.50 | 4.50 | -4.86% | 23,729 |
| Feb 10, 2025 | 5.10 | 5.76 | 4.44 | 4.73 | 4.73 | -8.65% | 51,014 |
| Feb 7, 2025 | 5.47 | 5.47 | 5.11 | 5.18 | 5.18 | -5.37% | 3,170 |
| Feb 6, 2025 | 5.45 | 5.52 | 5.41 | 5.47 | 5.47 | -0.87% | 2,407 |
| Feb 5, 2025 | 5.70 | 5.70 | 5.40 | 5.52 | 5.52 | -0.22% | 1,790 |
| Feb 4, 2025 | 5.41 | 5.88 | 5.41 | 5.53 | 5.53 | 0.20% | 8,661 |
| Feb 3, 2025 | 5.70 | 5.70 | 5.41 | 5.52 | 5.52 | -0.20% | 1,489 |
| Jan 31, 2025 | 5.66 | 5.86 | 5.52 | 5.53 | 5.53 | -4.95% | 1,030 |
| Jan 30, 2025 | 5.47 | 5.86 | 5.41 | 5.82 | 5.82 | 6.36% | 2,538 |
| Jan 29, 2025 | 5.70 | 5.76 | 5.42 | 5.47 | 5.47 | -1.94% | 3,963 |
| Jan 28, 2025 | 5.52 | 5.88 | 5.52 | 5.58 | 5.58 | 1.07% | 1,060 |
| Jan 27, 2025 | 6.01 | 6.01 | 5.52 | 5.52 | 5.52 | -4.17% | 6,289 |
| Jan 24, 2025 | 5.47 | 6.00 | 5.47 | 5.76 | 5.76 | 2.60% | 5,239 |
| Jan 23, 2025 | 5.48 | 5.72 | 5.41 | 5.62 | 5.62 | 2.43% | 6,966 |
| Jan 22, 2025 | 5.87 | 5.87 | 5.41 | 5.48 | 5.48 | -2.80% | 4,347 |
| Jan 21, 2025 | 6.18 | 6.18 | 5.52 | 5.64 | 5.64 | -8.32% | 7,398 |
| Jan 17, 2025 | 5.10 | 6.18 | 5.10 | 6.15 | 6.15 | 21.53% | 41,987 |