Newron Pharmaceuticals SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 9.640 | 9.800 | 9.400 | 9.600 | 9.600 | 44,626 |
| 2024-05-27 | 9.790 | 9.800 | 9.530 | 9.710 | 9.710 | 32,109 |
| 2024-05-24 | 9.780 | 9.780 | 9.410 | 9.520 | 9.520 | 83,190 |
| 2024-05-23 | 9.850 | 10.100 | 9.780 | 9.780 | 9.780 | 42,421 |
| 2024-05-22 | 10.200 | 10.200 | 9.760 | 9.930 | 9.930 | 62,118 |
| 2024-05-21 | 10.780 | 10.780 | 9.900 | 10.080 | 10.080 | 105,295 |
| 2024-05-17 | 10.400 | 10.780 | 10.260 | 10.600 | 10.600 | 81,295 |
| 2024-05-16 | 10.280 | 10.700 | 10.260 | 10.440 | 10.440 | 124,075 |
| 2024-05-15 | 10.500 | 10.560 | 10.100 | 10.260 | 10.260 | 57,289 |
| 2024-05-14 | 10.340 | 10.580 | 9.900 | 10.500 | 10.500 | 93,203 |
| 2024-05-13 | 10.260 | 10.980 | 10.180 | 10.340 | 10.340 | 325,556 |
| 2024-05-10 | 9.900 | 10.000 | 9.560 | 9.780 | 9.780 | 108,275 |
| 2024-05-08 | 10.500 | 11.200 | 9.300 | 9.810 | 9.810 | 521,671 |
| 2024-05-07 | 10.100 | 10.480 | 9.950 | 10.420 | 10.420 | 233,212 |
| 2024-05-06 | 9.260 | 10.300 | 9.260 | 10.000 | 10.000 | 415,524 |
| 2024-05-03 | 8.400 | 9.200 | 8.380 | 9.100 | 9.100 | 206,489 |
| 2024-05-02 | 8.200 | 8.740 | 7.900 | 8.310 | 8.310 | 164,466 |
| 2024-04-30 | 9.000 | 9.290 | 7.750 | 8.210 | 8.210 | 817,574 |
| 2024-04-29 | 7.590 | 7.900 | 7.060 | 7.640 | 7.640 | 80,142 |
| 2024-04-26 | 6.710 | 7.290 | 6.710 | 7.280 | 7.280 | 59,318 |
| 2024-04-25 | 6.930 | 6.930 | 6.520 | 6.690 | 6.690 | 63,462 |
| 2024-04-24 | 7.180 | 7.180 | 6.850 | 7.000 | 7.000 | 43,337 |
| 2024-04-23 | 7.290 | 7.290 | 6.850 | 7.000 | 7.000 | 32,096 |
| 2024-04-22 | 6.900 | 7.270 | 6.900 | 7.180 | 7.180 | 62,322 |
| 2024-04-19 | 6.700 | 7.290 | 6.510 | 6.950 | 6.950 | 209,830 |
| 2024-04-18 | 7.460 | 7.460 | 6.100 | 6.680 | 6.680 | 162,247 |
| 2024-04-17 | 7.330 | 7.330 | 7.060 | 7.250 | 7.250 | 39,646 |
| 2024-04-16 | 7.600 | 7.760 | 7.220 | 7.220 | 7.220 | 57,608 |
| 2024-04-15 | 7.700 | 7.700 | 7.320 | 7.420 | 7.420 | 56,712 |
| 2024-04-12 | 7.400 | 7.890 | 7.400 | 7.690 | 7.690 | 48,062 |
| 2024-04-11 | 7.540 | 7.620 | 7.310 | 7.350 | 7.350 | 69,146 |
| 2024-04-10 | 7.680 | 7.880 | 7.520 | 7.580 | 7.580 | 64,304 |
| 2024-04-09 | 7.750 | 7.840 | 7.570 | 7.660 | 7.660 | 56,177 |
| 2024-04-08 | 8.300 | 8.300 | 7.650 | 7.690 | 7.690 | 78,751 |
| 2024-04-05 | 8.290 | 8.400 | 8.000 | 8.100 | 8.100 | 39,641 |
| 2024-04-04 | 8.570 | 8.570 | 8.100 | 8.150 | 8.150 | 78,753 |
| 2024-04-03 | 8.030 | 8.840 | 8.010 | 8.490 | 8.490 | 97,095 |
| 2024-04-02 | 7.740 | 8.280 | 7.740 | 8.090 | 8.090 | 98,678 |
| 2024-03-28 | 8.000 | 8.100 | 7.560 | 7.760 | 7.760 | 88,878 |
| 2024-03-27 | 7.500 | 8.000 | 7.360 | 7.840 | 7.840 | 85,663 |
| 2024-03-26 | 7.240 | 7.500 | 7.240 | 7.480 | 7.480 | 29,328 |
| 2024-03-25 | 7.440 | 7.500 | 7.220 | 7.500 | 7.500 | 66,625 |
| 2024-03-22 | 7.640 | 7.840 | 7.320 | 7.440 | 7.440 | 72,694 |
| 2024-03-21 | 7.400 | 7.920 | 7.400 | 7.820 | 7.820 | 116,573 |
| 2024-03-20 | 7.920 | 7.920 | 7.320 | 7.340 | 7.340 | 89,411 |
| 2024-03-19 | 7.800 | 7.860 | 7.560 | 7.860 | 7.860 | 21,604 |
| 2024-03-18 | 7.860 | 7.900 | 7.500 | 7.620 | 7.620 | 62,283 |
| 2024-03-15 | 7.600 | 8.160 | 7.600 | 7.820 | 7.820 | 76,364 |
| 2024-03-14 | 7.900 | 8.000 | 7.600 | 7.820 | 7.820 | 37,457 |
| 2024-03-13 | 7.940 | 7.980 | 7.500 | 7.860 | 7.860 | 82,960 |
| 2024-03-12 | 8.400 | 8.400 | 8.000 | 8.020 | 8.020 | 56,278 |
| 2024-03-11 | 7.620 | 8.480 | 7.620 | 8.380 | 8.380 | 60,501 |
| 2024-03-08 | 7.700 | 7.780 | 7.580 | 7.620 | 7.620 | 28,552 |
| 2024-03-07 | 7.840 | 7.840 | 7.500 | 7.660 | 7.660 | 91,052 |
| 2024-03-06 | 8.000 | 8.000 | 7.460 | 7.840 | 7.840 | 88,047 |
| 2024-03-05 | 8.220 | 8.220 | 7.820 | 7.900 | 7.900 | 51,145 |
| 2024-03-04 | 8.600 | 8.600 | 8.060 | 8.180 | 8.180 | 26,754 |
| 2024-03-01 | 8.220 | 8.380 | 8.000 | 8.380 | 8.380 | 49,440 |
| 2024-02-29 | 8.220 | 8.460 | 8.200 | 8.200 | 8.200 | 23,822 |
| 2024-02-28 | 8.700 | 8.700 | 8.260 | 8.300 | 8.300 | 60,716 |
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.