NAYA Biosciences Inc. (NAYA)
NASDAQ: NAYA
· Real-Time Price · USD
2.20
0.17 (8.37%)
At close: Apr 25, 2025, 3:59 PM
NAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 1.92 | 2.00 | 1.77 | 1.78 | 1.78 | -9.18% | 289,797 |
| May 21, 2025 | 1.96 | 2.05 | 1.93 | 1.96 | 1.96 | -10.09% | 229,453 |
| May 20, 2025 | 2.17 | 2.31 | 2.16 | 2.18 | 2.18 | 0.46% | 419,700 |
| May 19, 2025 | 2.05 | 2.20 | 1.94 | 2.17 | 2.17 | 9.05% | 586,353 |
| May 16, 2025 | 1.86 | 2.05 | 1.85 | 1.99 | 1.99 | 1.53% | 282,717 |
| May 15, 2025 | 1.99 | 2.04 | 1.86 | 1.96 | 1.96 | -2.97% | 289,151 |
| May 14, 2025 | 1.97 | 2.10 | 1.97 | 2.02 | 2.02 | 2.02% | 288,796 |
| May 13, 2025 | 2.09 | 2.15 | 1.96 | 1.98 | 1.98 | -7.04% | 264,562 |
| May 12, 2025 | 2.13 | 2.23 | 2.09 | 2.13 | 2.13 | 1.91% | 297,043 |
| May 9, 2025 | 2.24 | 2.27 | 2.08 | 2.09 | 2.09 | -3.24% | 366,023 |
| May 8, 2025 | 2.19 | 2.48 | 2.13 | 2.16 | 2.16 | 3.85% | 1,189,507 |
| May 7, 2025 | 1.88 | 2.20 | 1.86 | 2.08 | 2.08 | 9.47% | 764,616 |
| May 6, 2025 | 2.11 | 2.20 | 1.86 | 1.90 | 1.90 | -18.45% | 1,350,784 |
| May 5, 2025 | 2.12 | 3.00 | 2.05 | 2.33 | 2.33 | 29.44% | 38,965,591 |
| May 2, 2025 | 1.78 | 1.86 | 1.65 | 1.80 | 1.80 | -4.26% | 2,059,400 |
| May 1, 2025 | 2.12 | 2.26 | 1.82 | 1.88 | 1.88 | -21.34% | 1,928,423 |
| Apr 30, 2025 | 2.18 | 3.20 | 2.17 | 2.39 | 2.39 | 48.45% | 82,587,681 |
| Apr 29, 2025 | 1.66 | 1.67 | 1.38 | 1.61 | 1.61 | -9.04% | 350,194 |
| Apr 28, 2025 | 2.53 | 2.53 | 1.72 | 1.77 | 1.77 | -19.55% | 3,044,369 |
| Apr 25, 2025 | 2.02 | 2.32 | 1.96 | 2.20 | 2.20 | 8.37% | 188,265 |