Idorsia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	7.840	8.050	7.715	8.005	8.005	322,608
2023-06-14	7.805	8.070	7.805	7.865	7.865	323,638
2023-06-13	8.030	8.030	7.725	7.940	7.940	261,140
2023-06-12	7.650	8.040	7.650	8.010	8.010	377,201
2023-06-09	7.995	8.060	7.700	7.815	7.815	578,245
2023-06-08	8.225	8.370	7.770	8.075	8.075	767,520
2023-06-07	8.035	8.450	7.970	8.385	8.385	463,516
2023-06-06	9.140	9.750	8.235	8.235	8.235	1,815,450
2023-06-05	8.270	8.500	7.960	8.060	8.060	523,517
2023-06-02	7.970	8.410	7.970	8.280	8.280	788,367
2023-06-01	7.755	8.015	7.665	7.985	7.985	818,203
2023-05-31	7.630	7.765	7.405	7.455	7.455	572,683
2023-05-30	7.765	7.870	7.685	7.685	7.685	288,199
2023-05-26	7.990	8.075	7.640	7.805	7.805	558,858
2023-05-25	8.200	8.245	7.920	8.000	8.000	505,822
2023-05-24	8.500	8.705	8.120	8.190	8.190	712,190
2023-05-23	8.300	8.800	8.300	8.670	8.670	533,898
2023-05-22	8.535	8.620	8.290	8.340	8.340	415,993
2023-05-19	8.510	8.540	8.335	8.500	8.500	205,994
2023-05-17	8.470	8.530	8.220	8.500	8.500	521,301
2023-05-16	8.535	8.750	8.220	8.440	8.440	495,015
2023-05-15	8.005	8.685	8.005	8.635	8.635	961,260
2023-05-12	8.120	8.185	7.950	8.030	8.030	313,743
2023-05-11	8.100	8.300	8.045	8.075	8.075	457,345
2023-05-10	8.240	8.260	7.970	8.145	8.145	632,129
2023-05-09	8.390	8.440	8.015	8.380	8.380	486,214
2023-05-08	8.470	8.775	8.375	8.475	8.475	440,986
2023-05-05	8.640	8.660	8.385	8.515	8.515	424,717
2023-05-04	8.650	8.750	8.350	8.585	8.585	278,427
2023-05-03	8.750	8.800	8.465	8.625	8.625	389,617
2023-05-02	8.780	9.055	8.700	8.750	8.750	555,379
2023-04-28	8.350	8.885	8.350	8.590	8.590	929,154
2023-04-27	8.425	8.745	8.260	8.390	8.390	714,898
2023-04-26	8.430	8.725	8.360	8.550	8.550	1,345,092
2023-04-25	7.840	9.500	7.840	8.990	8.990	2,137,888
2023-04-24	9.750	9.940	9.635	9.665	9.665	437,139
2023-04-21	9.500	9.835	9.500	9.755	9.755	494,621
2023-04-20	9.500	9.675	9.410	9.500	9.500	490,859
2023-04-19	9.515	9.730	9.480	9.650	9.650	301,812
2023-04-18	9.735	9.820	9.640	9.650	9.650	274,002
2023-04-17	9.670	9.870	9.660	9.815	9.815	291,845
2023-04-14	9.710	9.870	9.620	9.715	9.715	383,822
2023-04-13	9.500	9.690	9.385	9.625	9.625	285,973
2023-04-12	9.700	9.720	9.485	9.485	9.485	403,127
2023-04-11	9.865	10.020	9.550	9.645	9.645	415,293
2023-04-06	9.650	9.990	9.625	9.865	9.865	678,951
2023-04-05	9.710	9.710	9.500	9.650	9.650	253,410
2023-04-04	10.250	10.370	9.450	9.715	9.715	594,862
2023-04-03	10.140	10.250	9.900	10.110	10.110	258,669
2023-03-31	9.980	10.100	9.895	10.020	10.020	389,337
2023-03-30	9.670	10.250	9.660	10.030	10.030	735,238
2023-03-29	9.980	9.990	9.655	9.705	9.705	959,594
2023-03-28	10.500	10.510	9.830	9.980	9.980	686,447
2023-03-27	10.590	10.710	10.440	10.520	10.520	412,202
2023-03-24	10.450	10.590	10.350	10.450	10.450	316,348
2023-03-23	10.020	10.960	9.515	10.650	10.650	1,691,942
2023-03-22	10.880	11.010	10.110	10.110	10.110	1,315,246
2023-03-21	11.100	11.390	10.960	11.000	11.000	275,814
2023-03-20	11.220	11.240	10.600	11.060	11.060	760,996
2023-03-17	12.030	12.120	11.270	11.670	11.670	835,750

← NewerPage 15 of 22 · 1,262 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.