Newron Pharmaceuticals SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7.850 | 7.940 | 7.700 | 7.850 | 7.850 | 20,791 |
| 2024-08-20 | 7.600 | 8.020 | 7.600 | 7.930 | 7.930 | 28,485 |
| 2024-08-19 | 7.700 | 7.870 | 7.600 | 7.700 | 7.700 | 43,344 |
| 2024-08-16 | 7.200 | 7.790 | 7.200 | 7.600 | 7.600 | 82,858 |
| 2024-08-15 | 7.290 | 7.300 | 7.100 | 7.220 | 7.220 | 9,198 |
| 2024-08-14 | 7.180 | 7.300 | 7.150 | 7.210 | 7.210 | 5,995 |
| 2024-08-13 | 7.070 | 7.260 | 7.040 | 7.230 | 7.230 | 14,675 |
| 2024-08-12 | 7.000 | 7.430 | 7.000 | 7.110 | 7.110 | 24,729 |
| 2024-08-09 | 7.290 | 7.510 | 6.820 | 7.200 | 7.200 | 115,052 |
| 2024-08-08 | 7.700 | 7.700 | 7.150 | 7.320 | 7.320 | 74,207 |
| 2024-08-07 | 7.760 | 7.970 | 7.760 | 7.850 | 7.850 | 20,154 |
| 2024-08-06 | 7.650 | 7.740 | 7.350 | 7.670 | 7.670 | 44,383 |
| 2024-08-05 | 7.920 | 7.920 | 7.150 | 7.380 | 7.380 | 134,457 |
| 2024-08-02 | 8.480 | 8.480 | 7.740 | 7.860 | 7.860 | 86,806 |
| 2024-07-31 | 8.480 | 8.490 | 8.210 | 8.480 | 8.480 | 17,499 |
| 2024-07-30 | 7.950 | 8.480 | 7.940 | 8.380 | 8.380 | 44,393 |
| 2024-07-29 | 8.180 | 8.180 | 7.930 | 8.100 | 8.100 | 10,091 |
| 2024-07-26 | 8.000 | 8.070 | 7.880 | 8.020 | 8.020 | 14,710 |
| 2024-07-25 | 7.900 | 8.100 | 7.840 | 8.070 | 8.070 | 24,323 |
| 2024-07-24 | 8.000 | 8.100 | 7.870 | 8.100 | 8.100 | 18,208 |
| 2024-07-23 | 7.900 | 8.380 | 7.570 | 8.000 | 8.000 | 146,345 |
| 2024-07-22 | 8.020 | 8.020 | 7.840 | 7.890 | 7.890 | 20,516 |
| 2024-07-19 | 8.100 | 8.100 | 7.500 | 7.900 | 7.900 | 147,362 |
| 2024-07-18 | 8.330 | 8.430 | 8.040 | 8.120 | 8.120 | 42,312 |
| 2024-07-17 | 8.390 | 8.500 | 8.220 | 8.330 | 8.330 | 19,689 |
| 2024-07-16 | 8.050 | 8.330 | 8.050 | 8.320 | 8.320 | 11,596 |
| 2024-07-15 | 8.460 | 8.460 | 8.060 | 8.060 | 8.060 | 16,716 |
| 2024-07-12 | 7.900 | 8.200 | 7.900 | 8.200 | 8.200 | 28,581 |
| 2024-07-11 | 8.120 | 8.200 | 8.000 | 8.070 | 8.070 | 18,069 |
| 2024-07-10 | 7.930 | 8.120 | 7.750 | 8.100 | 8.100 | 37,670 |
| 2024-07-09 | 7.920 | 8.200 | 7.680 | 7.980 | 7.980 | 128,606 |
| 2024-07-08 | 8.400 | 8.400 | 8.100 | 8.120 | 8.120 | 32,585 |
| 2024-07-05 | 8.300 | 8.590 | 8.200 | 8.210 | 8.210 | 29,760 |
| 2024-07-04 | 8.370 | 8.550 | 8.290 | 8.430 | 8.430 | 22,661 |
| 2024-07-03 | 8.460 | 8.490 | 8.220 | 8.370 | 8.370 | 71,446 |
| 2024-07-02 | 8.850 | 8.850 | 8.420 | 8.490 | 8.490 | 71,409 |
| 2024-07-01 | 8.230 | 8.850 | 8.230 | 8.840 | 8.840 | 79,899 |
| 2024-06-28 | 8.370 | 8.500 | 8.100 | 8.170 | 8.170 | 86,964 |
| 2024-06-27 | 8.050 | 8.600 | 7.900 | 8.250 | 8.250 | 224,498 |
| 2024-06-26 | 9.620 | 9.800 | 7.730 | 7.880 | 7.880 | 476,483 |
| 2024-06-25 | 10.980 | 11.000 | 8.530 | 9.560 | 9.560 | 241,185 |
| 2024-06-24 | 10.540 | 11.200 | 10.540 | 10.960 | 10.960 | 102,101 |
| 2024-06-21 | 11.000 | 11.000 | 10.340 | 10.720 | 10.720 | 152,165 |
| 2024-06-20 | 11.100 | 11.100 | 10.460 | 10.880 | 10.880 | 91,110 |
| 2024-06-19 | 10.660 | 11.180 | 10.600 | 10.960 | 10.960 | 213,938 |
| 2024-06-18 | 10.100 | 10.740 | 10.000 | 10.620 | 10.620 | 194,372 |
| 2024-06-17 | 9.860 | 10.380 | 9.700 | 10.040 | 10.040 | 76,005 |
| 2024-06-14 | 10.000 | 10.000 | 9.640 | 9.860 | 9.860 | 55,986 |
| 2024-06-13 | 10.360 | 10.420 | 9.800 | 9.940 | 9.940 | 69,635 |
| 2024-06-12 | 9.800 | 10.360 | 9.600 | 10.360 | 10.360 | 74,134 |
| 2024-06-11 | 10.000 | 10.020 | 9.680 | 9.840 | 9.840 | 35,773 |
| 2024-06-10 | 9.900 | 10.100 | 9.680 | 9.990 | 9.990 | 58,512 |
| 2024-06-07 | 9.930 | 10.120 | 9.870 | 9.900 | 9.900 | 27,809 |
| 2024-06-06 | 10.200 | 10.200 | 9.810 | 9.980 | 9.980 | 52,760 |
| 2024-06-05 | 10.500 | 10.500 | 9.960 | 10.040 | 10.040 | 44,837 |
| 2024-06-04 | 10.400 | 10.560 | 10.120 | 10.320 | 10.320 | 55,833 |
| 2024-06-03 | 10.180 | 10.480 | 10.080 | 10.400 | 10.400 | 81,868 |
| 2024-05-31 | 9.900 | 10.180 | 9.780 | 10.000 | 10.000 | 72,653 |
| 2024-05-30 | 9.680 | 9.990 | 9.590 | 9.710 | 9.710 | 41,890 |
| 2024-05-29 | 9.680 | 9.680 | 9.390 | 9.600 | 9.600 | 49,142 |
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.