NAYA Biosciences Inc (NAYA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9126 | 584.178375076 | 0.3274 | 2.42 | 0.19 | 414873 | 0.22008793 | CS |
| 4 | 1.8634 | 494.795539033 | 0.3766 | 2.42 | 0.19 | 169471 | 0.27425861 | CS |
| 12 | 1.49 | 198.666666667 | 0.75 | 2.42 | 0.19 | 214972 | 0.579353 | CS |
| 26 | 1.23 | 121.782178218 | 1.01 | 2.42 | 0.19 | 215837 | 0.74503009 | CS |
| 52 | 1.23 | 121.782178218 | 1.01 | 2.42 | 0.19 | 215837 | 0.74503009 | CS |
| 156 | 1.23 | 121.782178218 | 1.01 | 2.42 | 0.19 | 215837 | 0.74503009 | CS |
| 260 | 1.23 | 121.782178218 | 1.01 | 2.42 | 0.19 | 215837 | 0.74503009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 2.394 | -0.16 | -6.21 | 2.5056 | 2.52 | 2.28 | 54844 |
| 1741991700 | 2.5524 | -1.3 | -33.76 | 3.1068 | 3.36 | 2.496 | 95760 |
| 1741905300 | 3.8532 | 0.09 | 2.26 | 3.72 | 3.9432 | 3.72 | 10966 |
| 1741818900 | 3.768 | 0.05 | 1.29 | 3.72 | 4.32 | 3.6552 | 5082 |
| 1741732500 | 3.72 | 0.11 | 2.99 | 3.9288 | 3.9288 | 3.6 | 3148 |
| 1741646100 | 3.612 | -0.11 | -2.90 | 3.72 | 3.8004 | 3.6011999 | 2927 |
| 1741390500 | 3.72 | 0 | 0.06 | 3.78 | 3.804 | 3.4476 | 6244 |
| 1741304100 | 3.7176 | -0.09 | -2.24 | 3.804 | 3.804 | 3.6276 | 1401 |
| 1741217700 | 3.8028 | -0.04 | -0.97 | 3.936 | 3.936 | 3.672 | 4849 |
| 1741131300 | 3.84 | -0.61 | -13.75 | 4.325988 | 4.3259999 | 3.7332 | 10516 |
| 1741044900 | 4.452 | 0.01 | 0.27 | 4.4399999 | 4.6788 | 4.4399999 | 6185 |
| 1740785700 | 4.4399999 | 0 | 0.00 | 4.3211999 | 4.4399999 | 4.1339999 | 6566 |
| 1740699300 | 4.4399999 | -0.06 | -1.25 | 4.446 | 4.92 | 4.26 | 11920 |
| 1740612900 | 4.4963999 | 0.02 | 0.51 | 4.4723999 | 5.0388 | 4.4399999 | 26557 |
| 1740526500 | 4.4736 | -0.3 | -6.33 | 4.572 | 4.8 | 4.4399999 | 2747 |
| 1740440100 | 4.776 | 0.21 | 4.68 | 4.5624 | 4.8 | 4.4399999 | 2639 |
| 1740180900 | 4.5624 | 0 | 0.05 | 4.596 | 4.8827999 | 4.4399999 | 12156 |
| 1740094500 | 4.56 | 0.18 | 4.08 | 4.56 | 4.6788 | 4.386 | 4997 |
| 1740008100 | 4.3812 | 0 | 0.08 | 4.6548 | 4.7031719 | 4.3776 | 4432 |
| 1739921700 | 4.3776 | 0.18 | 4.26 | 4.4076 | 4.56 | 4.2624 | 3215 |
| 1739576100 | 4.1988 | -0.06 | -1.44 | 4.1904 | 4.332 | 4.104 | 11036 |
| 1739489700 | 4.26 | -0.06 | -1.39 | 4.668 | 4.668 | 4.018812 | 14142 |
| 1739403300 | 4.32 | -0.18 | -4.00 | 4.56 | 4.56 | 4.0332 | 17261 |
| 1739316900 | 4.5 | -0.23 | -4.87 | 4.68 | 5.1468 | 4.2576 | 23694 |
| 1739230500 | 4.7303999 | -0.45 | -8.64 | 5.1 | 5.7576 | 4.4436 | 50855 |
| 1738971300 | 5.178 | -0.29 | -5.37 | 5.424 | 5.472 | 5.112 | 3122 |
| 1738884900 | 5.472 | -0.05 | -0.87 | 5.454 | 5.52 | 5.406 | 1899 |
| 1738798500 | 5.52 | -0.01 | -0.22 | 5.6999999 | 5.6999999 | 5.4012 | 1757 |
| 1738712100 | 5.532 | 0.01 | 0.21 | 5.5572 | 5.88 | 5.406 | 8623 |
| 1738625700 | 5.520588 | -0.01 | -0.21 | 5.6988 | 5.6988 | 5.406 | 1359 |
| 1738366500 | 5.532 | -0.29 | -4.95 | 5.664 | 5.8644 | 5.52 | 1030 |
| 1738280100 | 5.82 | 0.35 | 6.36 | 5.592 | 5.8644 | 5.4071999 | 2538 |
| 1738193700 | 5.472 | -0.11 | -1.94 | 5.7012 | 5.758788 | 5.4228 | 3963 |
| 1738107300 | 5.58 | 0.06 | 1.06 | 5.52 | 5.88 | 5.52 | 1044 |
| 1738020900 | 5.5212 | -0.24 | -4.17 | 6.0084 | 6.0084 | 5.52 | 6289 |
| 1737761700 | 5.7612 | 0.28 | 5.10 | 5.472 | 6 | 5.472 | 4372 |
| 1737675300 | 5.4816 | 0 | 0.00 | 5.4816 | 5.4816 | 5.4816 | 0 |
| 1737588900 | 5.4816 | -0.16 | -2.81 | 5.868 | 5.8716 | 5.4071999 | 4065 |
| 1737502500 | 5.64 | -0.51 | -8.33 | 6.12 | 6.12 | 5.52 | 6174 |
| 1737156900 | 6.1524 | 1.09 | 21.55 | 5.1 | 6.1764 | 5.1 | 41719 |
| 1737070500 | 5.0616 | -0.46 | -8.30 | 5.52 | 5.628 | 4.9332 | 14958 |
| 1736984100 | 5.52 | -0.24 | -4.21 | 5.916 | 6 | 5.4 | 10303 |
| 1736897700 | 5.7624 | -0.24 | -3.96 | 6.24 | 6.24 | 5.64 | 13352 |
| 1736811300 | 6 | -3.76 | -38.53 | 7.488 | 8.3999999 | 5.82 | 83822 |
| 1736552100 | 9.7608 | -0.56 | -5.42 | 9.9612 | 10.2 | 9.72 | 5277 |
| 1736379300 | 10.32 | -1.2 | -10.42 | 11.3292 | 11.3292 | 10.32 | 11971 |
| 1736292900 | 11.52 | 0.06 | 0.52 | 11.1588 | 11.879999 | 10.622399 | 22438 |
| 1736206500 | 11.46 | 1.02 | 9.74 | 11.6436 | 12.3588 | 10.2 | 290874 |
| 1735947300 | 10.4424 | 0.36 | 3.58 | 10.266 | 10.6236 | 9.7332 | 3127 |
| 1735860900 | 10.081199 | 0.36 | 3.72 | 10.08 | 10.68 | 9.72 | 4124 |
| 1735688100 | 9.72 | 0.3 | 3.18 | 9.72 | 10.08 | 9.48 | 2112 |
| 1735601700 | 9.42 | -0.51 | -5.16 | 9.7464 | 10.17 | 9.252 | 957 |
| 1735342500 | 9.9324 | -0.79 | -7.37 | 10.227599 | 10.723199 | 9.6768 | 3773 |
| 1735256100 | 10.723199 | 1.36 | 14.56 | 9.012 | 10.8 | 9.012 | 5038 |
| 1735077840 | 9.36 | 0.7 | 8.03 | 9 | 9.468 | 8.76 | 1716 |
| 1734996900 | 8.664 | -0.34 | -3.73 | 8.8799999 | 9.0516 | 8.52 | 2679 |
| 1734737700 | 9 | -0.12 | -1.32 | 9.0612 | 9.36 | 8.8812 | 3271 |
| 1734651300 | 9.12 | 0.36 | 4.11 | 9.216 | 9.3588 | 8.6556 | 7139 |
| 1734564900 | 8.76 | -0.84 | -8.75 | 9.48 | 9.7068 | 8.76 | 6678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
