5 DAY PERFORMANCE
-4.49%
1 MONTH PERFORMANCE
-28.87%
3 MONTH PERFORMANCE
-61.71%
6 MONTH PERFORMANCE
-85.53%
YEAR-TO-DATE PERFORMANCE
-82.51%
1 YEAR PERFORMANCE
-84.20%
NAYA Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $1.92 | $1.78 (-7.29%) | $2.00 | $1.77 | 289.80 K | $550.98 K |
| 05/21/2025 | $1.96 | $1.96 (0%) | $2.05 | $1.93 | 229.45 K | $606.70 K |
| 05/20/2025 | $2.17 | $2.18 (0.46%) | $2.31 | $2.16 | 419.70 K | $674.80 K |
| 05/19/2025 | $2.05 | $2.17 (5.85%) | $2.20 | $1.94 | 586.35 K | $671.70 K |
| 05/16/2025 | $1.86 | $1.99 (6.99%) | $2.05 | $1.85 | 282.72 K | |
| 05/15/2025 | $1.99 | $1.96 (-1.51%) | $2.04 | $1.86 | 289.15 K | $606.70 K |
| 05/14/2025 | $1.97 | $2.02 (2.54%) | $2.10 | $1.97 | 288.80 K | $625.27 K |
| 05/13/2025 | $2.09 | $1.98 (-5.26%) | $2.15 | $1.96 | 264.56 K | $612.89 K |
| 05/12/2025 | $2.13 | $2.13 (0%) | $2.23 | $2.09 | 297.04 K | $659.32 K |
| 05/09/2025 | $2.24 | $2.09 (-6.7%) | $2.27 | $2.08 | 366.02 K | $646.94 K |
| 05/08/2025 | $2.19 | $2.16 (-1.37%) | $2.48 | $2.13 | 1.19 M | $668.60 K |
| 05/07/2025 | $1.88 | $2.08 (10.64%) | $2.20 | $1.86 | 764.62 K | $643.84 K |
| 05/06/2025 | $2.11 | $1.90 (-9.95%) | $2.20 | $1.86 | 1.35 M | $588.12 K |
| 05/05/2025 | $2.12 | $2.33 (9.91%) | $3.00 | $2.05 | 38.97 M | $721.23 K |
| 05/02/2025 | $1.78 | $1.80 (1.12%) | $1.86 | $1.65 | 2.06 M | $557.17 K |
| 05/01/2025 | $2.12 | $1.88 (-11.32%) | $2.26 | $1.82 | 1.93 M | $581.93 K |
| 04/30/2025 | $2.18 | $2.39 (9.63%) | $3.20 | $2.17 | 82.59 M | $739.80 K |
| 04/29/2025 | $1.66 | $1.61 (-3.01%) | $1.67 | $1.38 | 350.19 K | $498.36 K |
| 04/28/2025 | $2.53 | $1.77 (-30.04%) | $2.53 | $1.72 | 3.04 M | $547.88 K |
| 04/25/2025 | $2.02 | $2.20 (8.91%) | $2.32 | $1.96 | 188.27 K | $680.99 K |
| 04/24/2025 | $1.90 | $2.03 (6.84%) | $2.14 | $1.86 | 153.14 K | $628.36 K |
| 04/23/2025 | $1.79 | $1.92 (7.26%) | $2.60 | $1.78 | 347.53 K | $594.31 K |
| 04/22/2025 | $1.88 | $1.80 (-4.26%) | $1.88 | $1.70 | 25.20 K | $557.17 K |
| 04/21/2025 | $1.95 | $1.84 (-5.64%) | $1.95 | $1.75 | 22.72 K | $569.55 K |
| 04/17/2025 | $1.88 | $1.92 (2.13%) | $1.97 | $1.88 | 19.32 K | $594.31 K |
| 04/16/2025 | $1.83 | $1.84 (0.55%) | $1.95 | $1.82 | 15.72 K | $569.55 K |
| 04/15/2025 | $1.95 | $1.89 (-3.08%) | $2.18 | $1.78 | 105.54 K | $585.03 K |
| 04/14/2025 | $2.08 | $2.26 (8.65%) | $2.33 | $2.08 | 172.01 K | $699.56 K |
| 04/11/2025 | $1.72 | $2.08 (20.93%) | $2.10 | $1.65 | 91.10 K | $643.84 K |
| 04/10/2025 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.60 | 64.19 K | $532.41 K |
| 04/09/2025 | $2.00 | $1.73 (-13.5%) | $2.00 | $1.38 | 211.91 K | $535.50 K |
| 04/08/2025 | $2.10 | $1.93 (-8.1%) | $2.75 | $1.86 | 760.75 K | $597.41 K |
| 04/07/2025 | $1.90 | $2.10 (10.53%) | $2.38 | $1.86 | 165.73 K | $650.03 K |
| 04/04/2025 | $2.04 | $1.83 (-10.29%) | $2.12 | $1.72 | 30.20 K | $566.46 K |
| 04/03/2025 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.00 | 76.21 K | $650.03 K |
| 04/02/2025 | $2.11 | $2.20 (4.27%) | $2.28 | $2.01 | 74.92 K | $680.99 K |
| 04/01/2025 | $2.00 | $1.99 (-0.5%) | $2.18 | $1.93 | 20.00 K | $615.98 K |
| 03/31/2025 | $2.01 | $2.00 (-0.5%) | $2.04 | $1.95 | 13.05 K | $619.08 K |
| 03/28/2025 | $2.30 | $2.00 (-13.04%) | $2.37 | $1.80 | 36.93 K | $619.08 K |
| 03/27/2025 | $2.42 | $2.38 (-1.65%) | $2.47 | $2.30 | 38.80 K | $736.70 K |
| 03/26/2025 | $2.27 | $2.48 (9.25%) | $2.51 | $2.27 | 66.46 K | $767.66 K |
| 03/25/2025 | $2.40 | $2.28 (-5%) | $2.40 | $2.24 | 21.96 K | $705.75 K |
| 03/24/2025 | $2.74 | $2.41 (-12.04%) | $2.74 | $2.32 | 75.42 K | $745.99 K |
| 03/21/2025 | $2.34 | $2.74 (17.09%) | $2.75 | $2.31 | 75.72 K | $848.14 K |
| 03/20/2025 | $2.30 | $2.34 (1.74%) | $2.40 | $2.15 | 114.00 K | $724.32 K |
| 03/19/2025 | $2.46 | $2.31 (-6.1%) | $2.70 | $2.24 | 134.70 K | $715.04 K |
| 03/18/2025 | $2.35 | $2.46 (4.68%) | $2.49 | $1.94 | 156.00 K | $761.47 K |
| 03/17/2025 | $2.55 | $2.39 (-6.27%) | $2.55 | $2.28 | 58.77 K | $739.80 K |
| 03/14/2025 | $3.11 | $2.55 (-18.01%) | $3.36 | $2.50 | 97.52 K | $789.32 K |
| 03/13/2025 | $3.72 | $3.85 (3.49%) | $3.94 | $3.72 | 11.64 K | $1.19 M |
| 03/12/2025 | $3.83 | $3.77 (-1.57%) | $4.32 | $3.66 | 5.08 K | $1.17 M |
| 03/11/2025 | $3.72 | $3.72 (0%) | $3.84 | $3.60 | 3.43 K | $1.15 M |
| 03/10/2025 | $3.72 | $3.61 (-2.96%) | $3.80 | $3.60 | 3.04 K | $1.12 M |
| 03/07/2025 | $3.72 | $3.72 (0%) | $3.80 | $3.45 | 6.29 K | $1.15 M |
| 03/06/2025 | $3.84 | $3.72 (-3.12%) | $3.84 | $3.63 | 1.49 K | $1.15 M |
| 03/05/2025 | $3.94 | $3.80 (-3.55%) | $3.96 | $3.67 | 4.96 K | $1.18 M |
| 03/04/2025 | $4.21 | $3.84 (-8.79%) | $4.33 | $3.73 | 10.88 K | $1.19 M |
| 03/03/2025 | $4.44 | $4.45 (0.23%) | $4.68 | $4.44 | 6.32 K | $1.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
