Idorsia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.250 | 2.470 | 2.188 | 2.350 | 2.350 | 690,160 |
| 2024-05-28 | 2.240 | 2.372 | 2.230 | 2.250 | 2.250 | 412,870 |
| 2024-05-27 | 2.150 | 2.280 | 2.150 | 2.280 | 2.280 | 249,803 |
| 2024-05-24 | 2.160 | 2.250 | 2.144 | 2.150 | 2.150 | 584,148 |
| 2024-05-23 | 2.240 | 2.254 | 2.190 | 2.208 | 2.208 | 642,082 |
| 2024-05-22 | 2.176 | 2.310 | 2.130 | 2.256 | 2.256 | 394,707 |
| 2024-05-21 | 2.350 | 2.350 | 2.100 | 2.176 | 2.176 | 597,994 |
| 2024-05-17 | 2.332 | 2.380 | 2.120 | 2.220 | 2.220 | 699,082 |
| 2024-05-16 | 2.350 | 2.388 | 2.310 | 2.352 | 2.352 | 691,010 |
| 2024-05-15 | 2.220 | 2.350 | 2.220 | 2.346 | 2.346 | 370,227 |
| 2024-05-14 | 2.200 | 2.278 | 2.188 | 2.254 | 2.254 | 377,093 |
| 2024-05-13 | 2.160 | 2.328 | 2.152 | 2.312 | 2.312 | 452,110 |
| 2024-05-10 | 2.148 | 2.172 | 2.100 | 2.160 | 2.160 | 345,944 |
| 2024-05-08 | 2.058 | 2.140 | 2.040 | 2.108 | 2.108 | 330,767 |
| 2024-05-07 | 2.040 | 2.176 | 2.016 | 2.100 | 2.100 | 1,048,879 |
| 2024-05-06 | 2.012 | 2.050 | 1.900 | 1.953 | 1.953 | 497,043 |
| 2024-05-03 | 2.050 | 2.050 | 1.947 | 2.012 | 2.012 | 401,006 |
| 2024-05-02 | 1.900 | 2.120 | 1.900 | 2.032 | 2.032 | 1,249,507 |
| 2024-04-30 | 1.865 | 1.865 | 1.778 | 1.810 | 1.810 | 392,903 |
| 2024-04-29 | 1.960 | 1.960 | 1.840 | 1.865 | 1.865 | 181,276 |
| 2024-04-26 | 1.862 | 1.979 | 1.785 | 1.900 | 1.900 | 669,806 |
| 2024-04-25 | 1.909 | 1.909 | 1.730 | 1.742 | 1.742 | 758,042 |
| 2024-04-24 | 2.000 | 2.000 | 1.870 | 1.906 | 1.906 | 360,301 |
| 2024-04-23 | 2.050 | 2.148 | 1.970 | 2.000 | 2.000 | 784,329 |
| 2024-04-22 | 1.961 | 2.026 | 1.894 | 2.000 | 2.000 | 309,561 |
| 2024-04-19 | 1.862 | 2.030 | 1.833 | 1.970 | 1.970 | 557,270 |
| 2024-04-18 | 1.820 | 1.950 | 1.798 | 1.950 | 1.950 | 890,742 |
| 2024-04-17 | 2.002 | 2.054 | 1.650 | 1.820 | 1.820 | 1,852,728 |
| 2024-04-16 | 2.080 | 2.150 | 2.000 | 2.150 | 2.150 | 710,463 |
| 2024-04-15 | 2.080 | 2.156 | 1.921 | 2.080 | 2.080 | 549,822 |
| 2024-04-12 | 1.872 | 2.090 | 1.863 | 2.052 | 2.052 | 924,900 |
| 2024-04-11 | 2.280 | 2.300 | 1.800 | 1.860 | 1.860 | 3,009,502 |
| 2024-04-10 | 2.638 | 2.640 | 2.400 | 2.526 | 2.526 | 525,359 |
| 2024-04-09 | 2.500 | 2.638 | 2.442 | 2.608 | 2.608 | 666,872 |
| 2024-04-08 | 2.458 | 2.512 | 2.418 | 2.456 | 2.456 | 402,520 |
| 2024-04-05 | 2.450 | 2.480 | 2.368 | 2.422 | 2.422 | 302,696 |
| 2024-04-04 | 2.580 | 2.580 | 2.438 | 2.476 | 2.476 | 801,950 |
| 2024-04-03 | 2.310 | 2.560 | 2.250 | 2.560 | 2.560 | 1,039,711 |
| 2024-04-02 | 2.930 | 2.930 | 2.350 | 2.378 | 2.378 | 1,190,154 |
| 2024-03-28 | 2.670 | 2.970 | 2.632 | 2.828 | 2.828 | 1,874,799 |
| 2024-03-27 | 2.570 | 2.680 | 2.500 | 2.572 | 2.572 | 869,081 |
| 2024-03-26 | 2.280 | 2.584 | 2.230 | 2.538 | 2.538 | 1,062,979 |
| 2024-03-25 | 2.200 | 2.290 | 2.118 | 2.236 | 2.236 | 512,686 |
| 2024-03-22 | 2.096 | 2.250 | 2.070 | 2.126 | 2.126 | 765,773 |
| 2024-03-21 | 2.336 | 2.350 | 2.010 | 2.128 | 2.128 | 1,137,445 |
| 2024-03-20 | 2.620 | 2.658 | 2.250 | 2.282 | 2.282 | 2,669,337 |
| 2024-03-19 | 2.120 | 2.326 | 2.010 | 2.250 | 2.250 | 1,226,447 |
| 2024-03-18 | 1.850 | 2.128 | 1.850 | 2.112 | 2.112 | 1,069,848 |
| 2024-03-15 | 1.730 | 1.860 | 1.650 | 1.823 | 1.823 | 1,258,822 |
| 2024-03-14 | 1.812 | 1.812 | 1.716 | 1.747 | 1.747 | 446,557 |
| 2024-03-13 | 1.826 | 1.849 | 1.750 | 1.781 | 1.781 | 437,605 |
| 2024-03-12 | 1.862 | 1.897 | 1.760 | 1.769 | 1.769 | 699,816 |
| 2024-03-11 | 1.805 | 1.979 | 1.805 | 1.905 | 1.905 | 366,986 |
| 2024-03-08 | 2.080 | 2.080 | 1.810 | 1.823 | 1.823 | 987,121 |
| 2024-03-07 | 1.733 | 2.186 | 1.653 | 2.108 | 2.108 | 1,851,411 |
| 2024-03-06 | 1.774 | 1.820 | 1.720 | 1.720 | 1.720 | 818,277 |
| 2024-03-05 | 1.760 | 1.820 | 1.706 | 1.750 | 1.750 | 814,033 |
| 2024-03-04 | 1.928 | 1.934 | 1.771 | 1.771 | 1.771 | 1,324,426 |
| 2024-03-01 | 2.200 | 2.250 | 1.906 | 1.991 | 1.991 | 2,239,421 |
| 2024-02-29 | 2.620 | 2.786 | 2.232 | 2.232 | 2.232 | 5,015,451 |
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.