Idorsia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.550 | 3.700 | 2.560 | 2.610 | 2.610 | 5,976,397 |
| 2024-02-27 | 2.900 | 2.964 | 2.532 | 2.860 | 2.860 | 3,160,358 |
| 2024-02-26 | 2.358 | 3.488 | 2.358 | 2.778 | 2.778 | 4,950,279 |
| 2024-02-23 | 1.680 | 2.400 | 1.640 | 2.400 | 2.400 | 4,179,526 |
| 2024-02-22 | 1.498 | 1.660 | 1.483 | 1.630 | 1.630 | 1,151,398 |
| 2024-02-21 | 1.450 | 1.490 | 1.380 | 1.478 | 1.478 | 259,452 |
| 2024-02-20 | 1.395 | 1.480 | 1.345 | 1.443 | 1.443 | 796,161 |
| 2024-02-19 | 1.361 | 1.400 | 1.300 | 1.357 | 1.357 | 513,131 |
| 2024-02-16 | 1.510 | 1.510 | 1.375 | 1.376 | 1.376 | 730,511 |
| 2024-02-15 | 1.478 | 1.528 | 1.478 | 1.493 | 1.493 | 308,825 |
| 2024-02-14 | 1.442 | 1.480 | 1.410 | 1.465 | 1.465 | 265,796 |
| 2024-02-13 | 1.580 | 1.580 | 1.447 | 1.447 | 1.447 | 381,031 |
| 2024-02-12 | 1.495 | 1.595 | 1.478 | 1.493 | 1.493 | 663,513 |
| 2024-02-09 | 1.480 | 1.530 | 1.450 | 1.450 | 1.450 | 377,237 |
| 2024-02-08 | 1.419 | 1.488 | 1.418 | 1.472 | 1.472 | 479,104 |
| 2024-02-07 | 1.530 | 1.564 | 1.401 | 1.401 | 1.401 | 505,728 |
| 2024-02-06 | 1.574 | 1.574 | 1.468 | 1.531 | 1.531 | 246,076 |
| 2024-02-05 | 1.459 | 1.536 | 1.420 | 1.536 | 1.536 | 457,191 |
| 2024-02-02 | 1.460 | 1.520 | 1.440 | 1.451 | 1.451 | 184,532 |
| 2024-02-01 | 1.555 | 1.569 | 1.467 | 1.467 | 1.467 | 414,626 |
| 2024-01-31 | 1.582 | 1.625 | 1.540 | 1.555 | 1.555 | 692,684 |
| 2024-01-30 | 1.540 | 1.820 | 1.539 | 1.545 | 1.545 | 1,194,259 |
| 2024-01-29 | 1.490 | 1.521 | 1.400 | 1.512 | 1.512 | 630,759 |
| 2024-01-26 | 1.473 | 1.510 | 1.356 | 1.505 | 1.505 | 934,208 |
| 2024-01-25 | 1.303 | 1.383 | 1.300 | 1.376 | 1.376 | 732,116 |
| 2024-01-24 | 1.417 | 1.462 | 1.294 | 1.294 | 1.294 | 1,026,965 |
| 2024-01-23 | 1.480 | 1.484 | 1.375 | 1.375 | 1.375 | 480,774 |
| 2024-01-22 | 1.403 | 1.520 | 1.401 | 1.448 | 1.448 | 684,974 |
| 2024-01-19 | 1.505 | 1.540 | 1.380 | 1.380 | 1.380 | 921,261 |
| 2024-01-18 | 1.548 | 1.678 | 1.450 | 1.491 | 1.491 | 1,018,357 |
| 2024-01-17 | 1.477 | 1.515 | 1.450 | 1.515 | 1.515 | 902,044 |
| 2024-01-16 | 1.620 | 1.628 | 1.506 | 1.506 | 1.506 | 1,141,651 |
| 2024-01-15 | 1.786 | 1.786 | 1.610 | 1.622 | 1.622 | 1,339,312 |
| 2024-01-12 | 1.716 | 1.815 | 1.711 | 1.781 | 1.781 | 462,568 |
| 2024-01-11 | 1.860 | 1.887 | 1.730 | 1.735 | 1.735 | 702,366 |
| 2024-01-10 | 1.850 | 1.921 | 1.810 | 1.860 | 1.860 | 870,817 |
| 2024-01-09 | 2.020 | 2.030 | 1.970 | 1.970 | 1.970 | 314,457 |
| 2024-01-08 | 1.996 | 2.050 | 1.950 | 2.010 | 2.010 | 356,447 |
| 2024-01-05 | 2.102 | 2.108 | 1.961 | 1.969 | 1.969 | 675,826 |
| 2024-01-04 | 2.050 | 2.110 | 2.042 | 2.090 | 2.090 | 400,644 |
| 2024-01-03 | 2.184 | 2.184 | 2.050 | 2.078 | 2.078 | 365,691 |
| 2023-12-29 | 2.230 | 2.230 | 2.094 | 2.114 | 2.114 | 441,483 |
| 2023-12-28 | 2.280 | 2.308 | 2.146 | 2.200 | 2.200 | 558,139 |
| 2023-12-27 | 2.030 | 2.310 | 2.030 | 2.262 | 2.262 | 799,697 |
| 2023-12-22 | 2.006 | 2.066 | 1.970 | 2.030 | 2.030 | 522,566 |
| 2023-12-21 | 2.180 | 2.200 | 2.020 | 2.022 | 2.022 | 823,044 |
| 2023-12-20 | 2.208 | 2.264 | 2.132 | 2.200 | 2.200 | 484,149 |
| 2023-12-19 | 2.160 | 2.200 | 2.074 | 2.188 | 2.188 | 591,467 |
| 2023-12-18 | 2.188 | 2.266 | 2.064 | 2.118 | 2.118 | 815,947 |
| 2023-12-15 | 2.150 | 2.370 | 2.150 | 2.358 | 2.358 | 1,345,480 |
| 2023-12-14 | 2.076 | 2.206 | 2.046 | 2.132 | 2.132 | 989,725 |
| 2023-12-13 | 1.950 | 2.068 | 1.920 | 2.068 | 2.068 | 658,108 |
| 2023-12-12 | 2.046 | 2.046 | 1.948 | 1.948 | 1.948 | 733,671 |
| 2023-12-11 | 2.126 | 2.150 | 1.990 | 2.018 | 2.018 | 875,664 |
| 2023-12-08 | 1.994 | 2.130 | 1.964 | 2.130 | 2.130 | 999,628 |
| 2023-12-07 | 2.182 | 2.182 | 1.920 | 1.994 | 1.994 | 953,420 |
| 2023-12-06 | 1.976 | 2.190 | 1.952 | 2.188 | 2.188 | 950,080 |
| 2023-12-05 | 2.160 | 2.230 | 1.968 | 1.968 | 1.968 | 757,062 |
| 2023-12-04 | 2.180 | 2.248 | 2.120 | 2.162 | 2.162 | 1,368,995 |
| 2023-12-01 | 1.917 | 2.340 | 1.886 | 2.180 | 2.180 | 2,063,480 |
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.