Idorsia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 4.700 | 4.742 | 4.260 | 4.290 | 4.290 | 1,018,908 |
| 2023-09-06 | 4.964 | 5.015 | 4.578 | 4.754 | 4.754 | 1,515,678 |
| 2023-09-05 | 5.180 | 5.210 | 4.986 | 5.060 | 5.060 | 340,546 |
| 2023-09-04 | 5.200 | 5.320 | 5.155 | 5.240 | 5.240 | 713,558 |
| 2023-09-01 | 4.830 | 5.300 | 4.830 | 5.235 | 5.235 | 1,288,314 |
| 2023-08-31 | 4.828 | 5.035 | 4.828 | 4.846 | 4.846 | 781,181 |
| 2023-08-30 | 4.990 | 5.050 | 4.844 | 4.892 | 4.892 | 465,777 |
| 2023-08-29 | 5.150 | 5.160 | 4.876 | 5.080 | 5.080 | 696,226 |
| 2023-08-28 | 5.040 | 5.265 | 5.040 | 5.155 | 5.155 | 506,757 |
| 2023-08-25 | 5.170 | 5.295 | 4.950 | 5.080 | 5.080 | 666,463 |
| 2023-08-24 | 5.150 | 5.350 | 5.030 | 5.235 | 5.235 | 468,451 |
| 2023-08-23 | 5.120 | 5.250 | 5.055 | 5.150 | 5.150 | 410,677 |
| 2023-08-22 | 5.050 | 5.185 | 4.952 | 5.115 | 5.115 | 600,313 |
| 2023-08-21 | 5.390 | 5.450 | 5.030 | 5.030 | 5.030 | 889,733 |
| 2023-08-18 | 5.750 | 5.750 | 5.410 | 5.560 | 5.560 | 769,865 |
| 2023-08-17 | 5.980 | 6.015 | 5.720 | 5.780 | 5.780 | 329,663 |
| 2023-08-16 | 6.075 | 6.135 | 5.860 | 6.010 | 6.010 | 477,784 |
| 2023-08-15 | 6.180 | 6.225 | 5.900 | 6.175 | 6.175 | 363,509 |
| 2023-08-14 | 5.825 | 6.370 | 5.820 | 6.180 | 6.180 | 684,796 |
| 2023-08-11 | 5.900 | 6.010 | 5.815 | 5.885 | 5.885 | 277,353 |
| 2023-08-10 | 5.900 | 6.125 | 5.900 | 5.970 | 5.970 | 298,015 |
| 2023-08-09 | 6.065 | 6.175 | 5.900 | 5.905 | 5.905 | 225,558 |
| 2023-08-08 | 5.635 | 6.230 | 5.635 | 6.040 | 6.040 | 792,405 |
| 2023-08-07 | 5.930 | 6.205 | 5.705 | 5.750 | 5.750 | 788,577 |
| 2023-08-04 | 6.050 | 6.280 | 5.955 | 6.175 | 6.175 | 411,906 |
| 2023-08-03 | 6.005 | 6.175 | 5.865 | 6.080 | 6.080 | 490,866 |
| 2023-08-02 | 6.630 | 6.725 | 5.950 | 6.100 | 6.100 | 1,161,392 |
| 2023-07-31 | 6.490 | 6.900 | 6.460 | 6.900 | 6.900 | 740,168 |
| 2023-07-28 | 6.250 | 6.695 | 6.235 | 6.650 | 6.650 | 573,857 |
| 2023-07-27 | 6.000 | 6.465 | 6.000 | 6.350 | 6.350 | 923,651 |
| 2023-07-26 | 6.240 | 6.390 | 5.700 | 6.045 | 6.045 | 1,504,151 |
| 2023-07-25 | 6.350 | 6.800 | 5.640 | 6.425 | 6.425 | 1,666,322 |
| 2023-07-24 | 6.660 | 6.920 | 6.475 | 6.815 | 6.815 | 709,813 |
| 2023-07-21 | 6.600 | 6.810 | 6.210 | 6.745 | 6.745 | 1,169,285 |
| 2023-07-20 | 7.010 | 7.170 | 6.485 | 6.740 | 6.740 | 1,180,022 |
| 2023-07-19 | 6.955 | 7.200 | 6.875 | 7.195 | 7.195 | 389,793 |
| 2023-07-18 | 6.925 | 7.240 | 6.760 | 6.930 | 6.930 | 551,952 |
| 2023-07-17 | 6.435 | 6.990 | 6.435 | 6.960 | 6.960 | 694,486 |
| 2023-07-14 | 6.550 | 6.750 | 6.360 | 6.490 | 6.490 | 415,152 |
| 2023-07-13 | 6.960 | 6.960 | 6.500 | 6.570 | 6.570 | 997,007 |
| 2023-07-12 | 6.340 | 6.880 | 6.325 | 6.880 | 6.880 | 550,888 |
| 2023-07-11 | 6.285 | 6.445 | 5.970 | 6.400 | 6.400 | 646,268 |
| 2023-07-10 | 6.390 | 6.795 | 6.150 | 6.170 | 6.170 | 833,705 |
| 2023-07-07 | 6.120 | 6.265 | 6.095 | 6.135 | 6.135 | 233,187 |
| 2023-07-06 | 6.245 | 6.330 | 6.090 | 6.105 | 6.105 | 708,491 |
| 2023-07-05 | 6.510 | 6.750 | 6.360 | 6.510 | 6.510 | 513,427 |
| 2023-07-04 | 6.520 | 7.070 | 6.520 | 6.635 | 6.635 | 443,294 |
| 2023-07-03 | 6.500 | 6.595 | 6.240 | 6.595 | 6.595 | 657,187 |
| 2023-06-30 | 6.380 | 6.545 | 6.285 | 6.450 | 6.450 | 387,745 |
| 2023-06-29 | 6.655 | 6.680 | 6.395 | 6.430 | 6.430 | 610,302 |
| 2023-06-28 | 6.970 | 7.010 | 6.620 | 6.660 | 6.660 | 583,004 |
| 2023-06-27 | 7.170 | 7.460 | 6.925 | 6.925 | 6.925 | 754,085 |
| 2023-06-26 | 7.000 | 7.110 | 6.500 | 6.930 | 6.930 | 736,135 |
| 2023-06-23 | 7.445 | 7.595 | 7.005 | 7.130 | 7.130 | 563,729 |
| 2023-06-22 | 7.210 | 7.720 | 7.170 | 7.590 | 7.590 | 515,529 |
| 2023-06-21 | 8.060 | 8.115 | 7.525 | 7.575 | 7.575 | 565,278 |
| 2023-06-20 | 8.150 | 8.315 | 8.045 | 8.130 | 8.130 | 285,247 |
| 2023-06-19 | 8.300 | 8.310 | 8.080 | 8.230 | 8.230 | 532,900 |
| 2023-06-16 | 8.010 | 8.470 | 7.925 | 8.350 | 8.350 | 1,138,855 |
| 2023-06-15 | 7.840 | 8.050 | 7.715 | 8.005 | 8.005 | 322,608 |
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.