Idorsia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.680	1.916	1.640	1.916	1.916	1,895,441
2023-11-29	1.800	1.800	1.600	1.652	1.652	360,528
2023-11-28	1.650	1.750	1.509	1.659	1.659	1,094,873
2023-11-27	1.631	1.681	1.501	1.646	1.646	835,869
2023-11-24	1.680	1.700	1.597	1.647	1.647	532,477
2023-11-23	1.754	1.754	1.654	1.675	1.675	597,918
2023-11-22	1.800	1.834	1.703	1.754	1.754	1,441,772
2023-11-21	1.930	1.937	1.800	1.801	1.801	717,264
2023-11-20	2.198	2.198	1.948	1.948	1.948	971,333
2023-11-17	2.184	2.248	2.150	2.162	2.162	440,696
2023-11-16	2.280	2.284	2.160	2.186	2.186	574,325
2023-11-15	2.180	2.414	2.140	2.260	2.260	937,719
2023-11-14	2.036	2.144	1.921	2.134	2.134	575,135
2023-11-13	2.020	2.242	2.000	2.028	2.028	1,008,132
2023-11-10	2.004	2.064	1.906	2.020	2.020	787,971
2023-11-09	2.150	2.186	1.955	2.004	2.004	1,195,127
2023-11-08	2.420	2.480	2.134	2.196	2.196	1,150,137
2023-11-07	2.718	2.768	2.364	2.418	2.418	1,800,806
2023-11-06	2.400	2.970	2.210	2.688	2.688	3,947,116
2023-11-03	1.859	2.110	1.859	2.110	2.110	1,655,158
2023-11-02	1.761	1.900	1.733	1.843	1.843	911,925
2023-11-01	1.724	1.761	1.660	1.704	1.704	498,270
2023-10-31	1.600	1.730	1.580	1.717	1.717	846,980
2023-10-30	1.600	1.655	1.554	1.616	1.616	881,745
2023-10-27	1.630	1.766	1.607	1.641	1.641	1,607,463
2023-10-26	1.555	1.620	1.524	1.540	1.540	1,073,505
2023-10-25	1.614	1.700	1.515	1.550	1.550	1,739,633
2023-10-24	1.960	2.040	1.619	1.619	1.619	1,815,192
2023-10-23	1.848	1.910	1.791	1.863	1.863	810,535
2023-10-20	1.714	1.823	1.707	1.803	1.803	878,442
2023-10-19	1.806	1.846	1.737	1.737	1.737	801,936
2023-10-18	1.960	2.040	1.808	1.808	1.808	1,044,362
2023-10-17	2.008	2.086	1.970	2.004	2.004	923,770
2023-10-16	2.060	2.076	1.950	2.020	2.020	437,908
2023-10-13	2.050	2.072	1.922	2.062	2.062	892,359
2023-10-12	2.000	2.068	2.000	2.026	2.026	605,191
2023-10-11	2.000	2.050	1.962	1.990	1.990	774,740
2023-10-10	1.950	2.086	1.921	1.997	1.997	1,732,596
2023-10-09	2.292	2.300	1.931	1.931	1.931	1,770,667
2023-10-06	2.300	2.362	2.242	2.328	2.328	1,074,953
2023-10-05	2.350	2.362	2.226	2.260	2.260	1,300,052
2023-10-04	2.314	2.404	2.308	2.324	2.324	831,388
2023-10-03	2.466	2.488	2.364	2.370	2.370	960,790
2023-10-02	2.594	2.704	2.474	2.500	2.500	682,766
2023-09-29	2.596	2.730	2.590	2.590	2.590	1,482,170
2023-09-28	2.760	2.800	2.440	2.572	2.572	1,916,908
2023-09-27	2.952	3.094	2.804	2.804	2.804	1,075,005
2023-09-26	3.006	3.074	2.912	2.944	2.944	1,222,219
2023-09-25	3.090	3.228	2.970	3.078	3.078	1,560,855
2023-09-22	3.192	3.304	3.180	3.196	3.196	743,115
2023-09-21	3.552	3.620	3.190	3.202	3.202	1,435,581
2023-09-20	3.656	3.790	3.560	3.690	3.690	840,718
2023-09-19	3.868	3.928	3.634	3.634	3.634	847,336
2023-09-18	4.082	4.162	3.942	3.942	3.942	410,116
2023-09-15	4.202	4.254	3.980	4.194	4.194	1,013,516
2023-09-14	3.980	4.270	3.958	4.270	4.270	1,213,190
2023-09-13	3.834	4.000	3.726	3.962	3.962	976,065
2023-09-12	3.970	4.014	3.688	3.820	3.820	1,705,453
2023-09-11	4.466	4.468	3.982	4.010	4.010	1,007,292
2023-09-08	4.250	4.524	4.202	4.420	4.420	685,853

← NewerPage 13 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.