Idorsia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 0.977 | 0.977 | 0.905 | 0.915 | 0.915 | 906,276 |
| 2024-11-12 | 0.948 | 0.961 | 0.911 | 0.952 | 0.952 | 904,926 |
| 2024-11-11 | 1.070 | 1.085 | 0.931 | 0.954 | 0.954 | 1,501,573 |
| 2024-11-08 | 0.966 | 1.117 | 0.966 | 1.075 | 1.075 | 1,264,802 |
| 2024-11-07 | 0.932 | 1.037 | 0.932 | 0.960 | 0.960 | 1,242,689 |
| 2024-11-06 | 0.915 | 0.950 | 0.905 | 0.923 | 0.923 | 1,151,235 |
| 2024-11-05 | 0.961 | 0.986 | 0.890 | 0.923 | 0.923 | 1,127,968 |
| 2024-11-04 | 0.999 | 1.030 | 0.931 | 0.951 | 0.951 | 1,291,750 |
| 2024-11-01 | 1.001 | 1.010 | 0.955 | 0.955 | 0.955 | 1,645,711 |
| 2024-10-31 | 1.084 | 1.087 | 0.981 | 0.981 | 0.981 | 963,346 |
| 2024-10-30 | 1.215 | 1.215 | 1.025 | 1.025 | 1.025 | 1,841,682 |
| 2024-10-29 | 1.250 | 1.296 | 1.130 | 1.185 | 1.185 | 1,456,709 |
| 2024-10-28 | 1.230 | 1.296 | 1.175 | 1.175 | 1.175 | 977,877 |
| 2024-10-25 | 1.125 | 1.204 | 1.101 | 1.187 | 1.187 | 438,121 |
| 2024-10-24 | 1.153 | 1.174 | 1.128 | 1.128 | 1.128 | 329,934 |
| 2024-10-23 | 1.180 | 1.180 | 1.131 | 1.144 | 1.144 | 536,935 |
| 2024-10-22 | 1.191 | 1.200 | 1.161 | 1.170 | 1.170 | 249,873 |
| 2024-10-21 | 1.180 | 1.220 | 1.174 | 1.197 | 1.197 | 360,735 |
| 2024-10-18 | 1.203 | 1.243 | 1.155 | 1.173 | 1.173 | 663,590 |
| 2024-10-17 | 1.201 | 1.223 | 1.152 | 1.203 | 1.203 | 990,952 |
| 2024-10-16 | 1.246 | 1.257 | 1.201 | 1.210 | 1.210 | 1,117,458 |
| 2024-10-15 | 1.330 | 1.334 | 1.220 | 1.246 | 1.246 | 833,958 |
| 2024-10-14 | 1.377 | 1.395 | 1.302 | 1.302 | 1.302 | 922,845 |
| 2024-10-11 | 1.444 | 1.444 | 1.361 | 1.378 | 1.378 | 493,670 |
| 2024-10-10 | 1.423 | 1.480 | 1.400 | 1.445 | 1.445 | 353,904 |
| 2024-10-09 | 1.440 | 1.448 | 1.403 | 1.427 | 1.427 | 407,138 |
| 2024-10-08 | 1.390 | 1.443 | 1.361 | 1.433 | 1.433 | 343,518 |
| 2024-10-07 | 1.390 | 1.430 | 1.370 | 1.396 | 1.396 | 380,737 |
| 2024-10-04 | 1.435 | 1.453 | 1.415 | 1.415 | 1.415 | 646,400 |
| 2024-10-03 | 1.489 | 1.499 | 1.438 | 1.438 | 1.438 | 696,756 |
| 2024-10-02 | 1.578 | 1.578 | 1.482 | 1.486 | 1.486 | 303,871 |
| 2024-10-01 | 1.499 | 1.557 | 1.490 | 1.532 | 1.532 | 513,962 |
| 2024-09-30 | 1.629 | 1.670 | 1.483 | 1.492 | 1.492 | 793,632 |
| 2024-09-27 | 1.659 | 1.670 | 1.584 | 1.599 | 1.599 | 534,593 |
| 2024-09-26 | 1.574 | 1.664 | 1.559 | 1.659 | 1.659 | 866,386 |
| 2024-09-25 | 1.375 | 1.567 | 1.375 | 1.539 | 1.539 | 1,299,394 |
| 2024-09-24 | 1.340 | 1.396 | 1.330 | 1.365 | 1.365 | 571,696 |
| 2024-09-23 | 1.445 | 1.445 | 1.340 | 1.348 | 1.348 | 675,960 |
| 2024-09-20 | 1.530 | 1.532 | 1.410 | 1.411 | 1.411 | 1,854,004 |
| 2024-09-19 | 1.524 | 1.605 | 1.524 | 1.525 | 1.525 | 699,983 |
| 2024-09-18 | 1.572 | 1.582 | 1.524 | 1.524 | 1.524 | 632,335 |
| 2024-09-17 | 1.571 | 1.610 | 1.530 | 1.581 | 1.581 | 805,177 |
| 2024-09-16 | 1.681 | 1.686 | 1.571 | 1.595 | 1.595 | 847,103 |
| 2024-09-13 | 1.665 | 1.729 | 1.620 | 1.645 | 1.645 | 652,796 |
| 2024-09-12 | 1.711 | 1.743 | 1.642 | 1.665 | 1.665 | 940,889 |
| 2024-09-11 | 1.750 | 1.751 | 1.660 | 1.711 | 1.711 | 815,171 |
| 2024-09-10 | 1.740 | 1.766 | 1.693 | 1.729 | 1.729 | 581,856 |
| 2024-09-09 | 1.794 | 1.800 | 1.722 | 1.740 | 1.740 | 875,170 |
| 2024-09-06 | 1.808 | 1.832 | 1.751 | 1.751 | 1.751 | 498,153 |
| 2024-09-05 | 1.835 | 1.835 | 1.782 | 1.788 | 1.788 | 351,206 |
| 2024-09-04 | 1.880 | 1.897 | 1.790 | 1.809 | 1.809 | 949,639 |
| 2024-09-03 | 2.050 | 2.050 | 1.874 | 1.880 | 1.880 | 1,096,523 |
| 2024-09-02 | 2.152 | 2.154 | 2.052 | 2.052 | 2.052 | 874,594 |
| 2024-08-30 | 2.200 | 2.242 | 2.142 | 2.142 | 2.142 | 338,092 |
| 2024-08-29 | 2.204 | 2.266 | 2.196 | 2.204 | 2.204 | 220,652 |
| 2024-08-28 | 2.150 | 2.202 | 2.140 | 2.202 | 2.202 | 189,453 |
| 2024-08-27 | 2.266 | 2.298 | 2.164 | 2.194 | 2.194 | 371,922 |
| 2024-08-26 | 2.268 | 2.400 | 2.244 | 2.326 | 2.326 | 465,706 |
| 2024-08-23 | 2.120 | 2.296 | 2.104 | 2.270 | 2.270 | 529,714 |
| 2024-08-22 | 2.150 | 2.176 | 2.106 | 2.124 | 2.124 | 255,475 |
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.