NAYA Biosciences Inc. (NAYA)
0.38
0.01 (2.70%)
At close: Mar 03, 2025, 3:59 PM
0.39
2.82%
After-hours: Mar 03, 2025, 05:19 PM EST
NAYA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.36 | 0.37 | 0.34 | 0.37 | 0.00 | 0.00% | 72,328 |
| Feb 27, 2025 | 0.37 | 0.41 | 0.36 | 0.37 | 0.00 | 0.00% | 143,043 |
| Feb 26, 2025 | 0.37 | 0.42 | 0.37 | 0.37 | 0.00 | 0.00% | 318,734 |
| Feb 25, 2025 | 0.38 | 0.40 | 0.37 | 0.37 | -0.03 | -7.50% | 33,300 |
| Feb 24, 2025 | 0.38 | 0.40 | 0.37 | 0.40 | 0.02 | 5.26% | 31,940 |
| Feb 21, 2025 | 0.40 | 0.41 | 0.37 | 0.38 | 0.00 | 0.00% | 146,006 |
| Feb 20, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.01 | 2.70% | 62,527 |
| Feb 19, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.01 | 2.78% | 53,475 |
| Feb 18, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | 0.01 | 2.86% | 95,819 |
| Feb 14, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | -0.01 | -2.78% | 132,500 |
| Feb 13, 2025 | 0.39 | 0.39 | 0.33 | 0.36 | 0.00 | 0.00% | 170,046 |
| Feb 12, 2025 | 0.38 | 0.40 | 0.34 | 0.36 | -0.02 | -5.26% | 211,240 |
| Feb 11, 2025 | 0.39 | 0.43 | 0.35 | 0.38 | -0.01 | -2.56% | 284,800 |
| Feb 10, 2025 | 0.42 | 0.48 | 0.37 | 0.39 | -0.04 | -9.30% | 612,200 |
| Feb 7, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | -0.03 | -6.52% | 38,222 |
| Feb 6, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.00 | 0.00% | 28,900 |
| Feb 5, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.00 | 0.00% | 21,488 |
| Feb 4, 2025 | 0.45 | 0.49 | 0.45 | 0.46 | 0.00 | 0.00% | 103,941 |
| Feb 3, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.00 | 0.00% | 17,900 |
| Jan 31, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | -0.02 | -4.17% | 12,400 |
| Jan 30, 2025 | 0.46 | 0.49 | 0.45 | 0.48 | 0.02 | 4.35% | 30,464 |
| Jan 29, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.00 | 0.00% | 47,600 |
| Jan 28, 2025 | 0.46 | 0.49 | 0.46 | 0.46 | 0.00 | 0.00% | 12,728 |
| Jan 27, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | -0.02 | -4.17% | 75,500 |
| Jan 24, 2025 | 0.46 | 0.50 | 0.46 | 0.48 | 0.01 | 2.13% | 62,900 |
| Jan 23, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.01 | 2.17% | 83,600 |
| Jan 22, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | -0.01 | -2.13% | 52,200 |
| Jan 21, 2025 | 0.51 | 0.51 | 0.46 | 0.47 | -0.04 | -7.84% | 88,778 |
| Jan 17, 2025 | 0.42 | 0.51 | 0.42 | 0.51 | 0.09 | 21.43% | 503,900 |
| Jan 16, 2025 | 0.46 | 0.47 | 0.41 | 0.42 | -0.04 | -8.70% | 179,652 |
| Jan 15, 2025 | 0.49 | 0.50 | 0.45 | 0.46 | -0.04 | -8.00% | 123,805 |
| Jan 14, 2025 | 0.52 | 0.52 | 0.47 | 0.50 | 0.00 | 0.00% | 160,225 |
| Jan 13, 2025 | 0.62 | 0.70 | 0.48 | 0.50 | -0.31 | -38.27% | 1,006,801 |
| Jan 10, 2025 | 0.83 | 0.85 | 0.81 | 0.81 | -0.05 | -5.81% | 64,840 |
| Jan 8, 2025 | 0.90 | 0.94 | 0.86 | 0.86 | -0.10 | -10.42% | 145,500 |
| Jan 7, 2025 | 0.93 | 0.99 | 0.89 | 0.96 | 0.00 | 0.00% | 281,400 |
| Jan 6, 2025 | 1.00 | 1.04 | 0.85 | 0.96 | 0.09 | 10.34% | 3,554,500 |
| Jan 3, 2025 | 0.84 | 0.89 | 0.81 | 0.87 | 0.03 | 3.57% | 38,236 |
| Jan 2, 2025 | 0.83 | 0.89 | 0.81 | 0.84 | 0.03 | 3.70% | 50,929 |
| Dec 31, 2024 | 0.81 | 0.84 | 0.79 | 0.81 | 0.03 | 3.85% | 25,400 |
| Dec 30, 2024 | 0.80 | 0.85 | 0.77 | 0.78 | -0.05 | -6.02% | 11,931 |
| Dec 27, 2024 | 0.89 | 0.89 | 0.81 | 0.83 | -0.06 | -6.74% | 45,500 |
| Dec 26, 2024 | 0.75 | 0.90 | 0.75 | 0.89 | 0.11 | 14.10% | 60,601 |
| Dec 24, 2024 | 0.75 | 0.79 | 0.73 | 0.78 | 0.06 | 8.33% | 20,600 |
| Dec 23, 2024 | 0.74 | 0.75 | 0.71 | 0.72 | -0.03 | -4.00% | 32,200 |
| Dec 20, 2024 | 0.76 | 0.78 | 0.74 | 0.75 | -0.01 | -1.32% | 39,601 |
| Dec 19, 2024 | 0.78 | 0.78 | 0.72 | 0.76 | 0.03 | 4.11% | 86,044 |
| Dec 18, 2024 | 0.79 | 0.81 | 0.73 | 0.73 | -0.07 | -8.75% | 86,800 |
| Dec 17, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | -0.02 | -2.44% | 124,600 |
| Dec 16, 2024 | 0.84 | 0.85 | 0.80 | 0.82 | 0.00 | 0.00% | 39,600 |