Idorsia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.150	2.176	2.106	2.124	2.124	255,475
2024-08-21	2.140	2.180	2.106	2.150	2.150	343,338
2024-08-20	2.186	2.186	2.070	2.110	2.110	341,262
2024-08-19	2.130	2.188	2.052	2.134	2.134	579,514
2024-08-16	2.110	2.140	2.080	2.110	2.110	229,151
2024-08-15	2.178	2.200	2.110	2.110	2.110	265,819
2024-08-14	2.200	2.246	2.140	2.178	2.178	254,231
2024-08-13	2.070	2.130	2.060	2.114	2.114	177,452
2024-08-12	2.134	2.134	2.060	2.092	2.092	410,867
2024-08-09	2.160	2.160	2.060	2.100	2.100	614,491
2024-08-08	2.278	2.306	2.100	2.100	2.100	446,089
2024-08-07	2.240	2.326	2.202	2.260	2.260	250,641
2024-08-06	2.174	2.260	2.150	2.212	2.212	382,800
2024-08-05	2.144	2.234	2.050	2.110	2.110	753,428
2024-08-02	2.550	2.580	2.262	2.300	2.300	706,537
2024-07-31	2.724	2.790	2.546	2.554	2.554	277,627
2024-07-30	2.730	2.778	2.660	2.736	2.736	247,703
2024-07-29	2.780	2.980	2.726	2.762	2.762	962,039
2024-07-26	2.714	2.902	2.560	2.848	2.848	1,185,305
2024-07-25	2.322	2.880	2.316	2.744	2.744	1,858,195
2024-07-24	2.350	2.390	2.322	2.322	2.322	160,525
2024-07-23	2.390	2.402	2.310	2.312	2.312	146,940
2024-07-22	2.240	2.390	2.240	2.388	2.388	262,323
2024-07-19	2.290	2.320	2.200	2.278	2.278	319,365
2024-07-18	2.154	2.298	2.150	2.248	2.248	619,017
2024-07-17	2.262	2.380	2.170	2.170	2.170	540,216
2024-07-16	2.286	2.322	2.200	2.276	2.276	319,552
2024-07-15	2.210	2.380	2.210	2.296	2.296	458,534
2024-07-12	2.180	2.290	2.154	2.226	2.226	458,650
2024-07-11	2.230	2.250	2.080	2.132	2.132	505,556
2024-07-10	2.100	2.228	2.090	2.208	2.208	397,740
2024-07-09	2.150	2.172	2.080	2.094	2.094	227,332
2024-07-08	2.148	2.174	2.070	2.090	2.090	396,468
2024-07-05	2.078	2.150	2.060	2.140	2.140	206,614
2024-07-04	2.080	2.136	2.050	2.056	2.056	825,627
2024-07-03	2.226	2.288	2.080	2.090	2.090	655,984
2024-07-02	2.140	2.418	2.096	2.280	2.280	878,228
2024-07-01	2.122	2.290	2.070	2.100	2.100	750,726
2024-06-28	2.042	2.080	2.010	2.026	2.026	385,013
2024-06-27	2.042	2.108	2.010	2.050	2.050	348,713
2024-06-26	2.050	2.060	2.010	2.058	2.058	284,037
2024-06-25	2.066	2.112	2.030	2.030	2.030	265,241
2024-06-24	2.036	2.148	2.020	2.060	2.060	382,681
2024-06-21	2.050	2.060	1.991	2.040	2.040	578,733
2024-06-20	2.018	2.060	1.986	2.040	2.040	345,531
2024-06-19	2.000	2.030	1.987	2.030	2.030	171,525
2024-06-18	2.012	2.052	1.958	2.050	2.050	358,923
2024-06-17	2.020	2.058	1.970	1.990	1.990	515,857
2024-06-14	2.060	2.106	1.980	1.984	1.984	393,169
2024-06-13	2.034	2.050	1.960	1.969	1.969	313,221
2024-06-12	2.154	2.186	2.024	2.024	2.024	597,314
2024-06-11	2.196	2.220	2.154	2.154	2.154	271,791
2024-06-10	2.270	2.270	2.158	2.180	2.180	242,356
2024-06-07	2.248	2.340	2.150	2.278	2.278	513,867
2024-06-06	2.244	2.324	2.180	2.242	2.242	234,159
2024-06-05	2.360	2.392	2.228	2.228	2.228	533,834
2024-06-04	2.640	2.700	2.360	2.366	2.366	977,657
2024-06-03	2.582	2.650	2.500	2.650	2.650	1,542,244
2024-05-31	2.550	2.638	2.502	2.594	2.594	505,160
2024-05-30	2.356	2.580	2.350	2.528	2.528	730,165

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.