NAYA Biosciences, Inc. (NAYA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in NAYA Biosciences, Inc. (NAYA) since IPO date, it would be worth $1.57 as of July 17, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $2.2. This corresponds to total returns of -99.84%, -99.78%, respectively, with annualized returns of -67.74%, -70.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 1.92 | 1.78 | 1.78 | 2 | 1.77 | 289,797 |
| May 21, 2025 | 1.96 | 1.96 | 1.96 | 2.05 | 1.93 | 229,453 |
| May 20, 2025 | 2.17 | 2.18 | 2.18 | 2.31 | 2.16 | 419,700 |
| May 19, 2025 | 2.05 | 2.17 | 2.17 | 2.2 | 1.94 | 586,353 |
| May 16, 2025 | 1.86 | 1.99 | 1.99 | 2.05 | 1.85 | 282,717 |
| May 15, 2025 | 1.99 | 1.96 | 1.96 | 2.04 | 1.86 | 289,151 |
| May 14, 2025 | 1.97 | 2.02 | 2.02 | 2.1 | 1.97 | 288,796 |
| May 13, 2025 | 2.09 | 1.98 | 1.98 | 2.15 | 1.96 | 264,562 |
| May 12, 2025 | 2.13 | 2.13 | 2.13 | 2.23 | 2.09 | 297,043 |
| May 09, 2025 | 2.24 | 2.09 | 2.09 | 2.27 | 2.08 | 366,023 |
| May 08, 2025 | 2.19 | 2.16 | 2.16 | 2.48 | 2.13 | 1.19M |
| May 07, 2025 | 1.88 | 2.08 | 2.08 | 2.2 | 1.86 | 764,616 |
| May 06, 2025 | 2.11 | 1.9 | 1.9 | 2.2 | 1.86 | 1.35M |
| May 05, 2025 | 2.12 | 2.33 | 2.33 | 3 | 2.05 | 38.97M |
| May 02, 2025 | 1.78 | 1.8 | 1.8 | 1.86 | 1.65 | 2.06M |
| May 01, 2025 | 2.12 | 1.88 | 1.88 | 2.26 | 1.82 | 1.93M |
| April 30, 2025 | 2.18 | 2.39 | 2.39 | 3.2 | 2.17 | 82.59M |
| April 29, 2025 | 1.66 | 1.61 | 1.61 | 1.67 | 1.38 | 350,194 |
| April 28, 2025 | 2.53 | 1.77 | 1.77 | 2.53 | 1.72 | 3.04M |
| April 25, 2025 | 2.02 | 2.2 | 2.2 | 2.32 | 1.96 | 188,265 |
| April 24, 2025 | 1.9 | 2.03 | 2.03 | 2.14 | 1.86 | 153,140 |
| April 23, 2025 | 1.79 | 1.92 | 1.92 | 2.6 | 1.78 | 347,532 |
| April 22, 2025 | 1.88 | 1.8 | 1.8 | 1.88 | 1.7 | 25,200 |
| April 21, 2025 | 1.95 | 1.84 | 1.84 | 1.95 | 1.75 | 22,723 |
| April 17, 2025 | 1.88 | 1.92 | 1.92 | 1.97 | 1.88 | 19,320 |
| April 16, 2025 | 1.83 | 1.84 | 1.84 | 1.95 | 1.82 | 15,722 |
| April 15, 2025 | 1.95 | 1.89 | 1.89 | 2.18 | 1.78 | 105,537 |
| April 14, 2025 | 2.08 | 2.26 | 2.26 | 2.33 | 2.08 | 172,008 |
| April 11, 2025 | 1.72 | 2.08 | 2.08 | 2.1 | 1.65 | 91,100 |
| April 10, 2025 | 1.74 | 1.72 | 1.72 | 1.75 | 1.6 | 64,185 |
| April 09, 2025 | 2 | 1.73 | 1.73 | 2 | 1.38 | 211,912 |
| April 08, 2025 | 2.1 | 1.93 | 1.93 | 2.75 | 1.86 | 760,746 |
| April 07, 2025 | 1.9 | 2.1 | 2.1 | 2.38 | 1.86 | 165,727 |
| April 04, 2025 | 2.04 | 1.83 | 1.83 | 2.12 | 1.72 | 30,200 |
| April 03, 2025 | 2.2 | 2.1 | 2.1 | 2.2 | 2 | 76,207 |
| April 02, 2025 | 2.11 | 2.2 | 2.2 | 2.28 | 2.01 | 74,920 |
| April 01, 2025 | 2 | 1.99 | 1.99 | 2.18 | 1.93 | 20,000 |
| March 31, 2025 | 2.01 | 2 | 2 | 2.04 | 1.95 | 13,049 |
| March 28, 2025 | 2.3 | 2 | 2 | 2.37 | 1.8 | 36,932 |
| March 27, 2025 | 2.42 | 2.38 | 2.38 | 2.47 | 2.3 | 38,800 |
| March 26, 2025 | 2.27 | 2.48 | 2.48 | 2.51 | 2.27 | 66,461 |
| March 25, 2025 | 2.4 | 2.28 | 2.28 | 2.4 | 2.24 | 21,955 |
| March 24, 2025 | 2.74 | 2.41 | 2.41 | 2.74 | 2.32 | 75,418 |
| March 21, 2025 | 2.34 | 2.74 | 2.74 | 2.75 | 2.31 | 75,723 |
| March 20, 2025 | 2.3 | 2.34 | 2.34 | 2.4 | 2.15 | 114,000 |
| March 19, 2025 | 2.46 | 2.31 | 2.31 | 2.7 | 2.24 | 134,700 |
| March 18, 2025 | 2.35 | 2.46 | 2.46 | 2.49 | 1.94 | 156,004 |
| March 17, 2025 | 2.55 | 2.39 | 2.39 | 2.55 | 2.28 | 58,769 |
| March 14, 2025 | 3.11 | 2.55 | 2.55 | 3.36 | 2.5 | 97,519 |
| March 13, 2025 | 3.72 | 3.85 | 3.85 | 3.94 | 3.72 | 11,642 |
| March 12, 2025 | 3.83 | 3.77 | 3.77 | 4.32 | 3.66 | 5,084 |
| March 11, 2025 | 3.72 | 3.72 | 3.72 | 3.84 | 3.6 | 3,433 |
| March 10, 2025 | 3.72 | 3.61 | 3.61 | 3.8 | 3.6 | 3,036 |
| March 07, 2025 | 3.72 | 3.72 | 3.72 | 3.8 | 3.45 | 6,285 |
| March 06, 2025 | 3.84 | 3.72 | 3.72 | 3.84 | 3.63 | 1,492 |
| March 05, 2025 | 3.94 | 3.8 | 3.8 | 3.96 | 3.67 | 4,961 |
| March 04, 2025 | 4.21 | 3.84 | 3.84 | 4.33 | 3.73 | 10,875 |
| March 03, 2025 | 4.44 | 4.45 | 4.45 | 4.68 | 4.44 | 6,323 |
| February 28, 2025 | 4.32 | 4.44 | 4.44 | 4.44 | 4.13 | 6,586 |
| February 27, 2025 | 4.45 | 4.44 | 4.44 | 4.92 | 4.26 | 11,920 |