Newron Pharmaceuticals SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 8.600 | 8.600 | 8.420 | 8.600 | 8.600 | 32,273 |
| 2024-02-26 | 8.620 | 8.940 | 8.320 | 8.600 | 8.600 | 92,080 |
| 2024-02-23 | 8.020 | 8.780 | 8.020 | 8.740 | 8.740 | 60,416 |
| 2024-02-22 | 8.300 | 8.300 | 8.020 | 8.200 | 8.200 | 38,586 |
| 2024-02-21 | 8.240 | 8.280 | 8.100 | 8.140 | 8.140 | 13,660 |
| 2024-02-20 | 8.420 | 8.440 | 8.060 | 8.160 | 8.160 | 49,064 |
| 2024-02-19 | 8.300 | 8.520 | 8.160 | 8.420 | 8.420 | 37,250 |
| 2024-02-16 | 8.340 | 8.500 | 8.140 | 8.300 | 8.300 | 38,997 |
| 2024-02-15 | 8.600 | 8.640 | 8.220 | 8.320 | 8.320 | 34,208 |
| 2024-02-14 | 8.680 | 8.780 | 8.380 | 8.580 | 8.580 | 50,458 |
| 2024-02-13 | 8.960 | 9.000 | 8.600 | 8.640 | 8.640 | 64,182 |
| 2024-02-12 | 8.600 | 8.980 | 8.600 | 8.960 | 8.960 | 52,944 |
| 2024-02-09 | 8.880 | 8.880 | 8.540 | 8.620 | 8.620 | 26,723 |
| 2024-02-08 | 8.600 | 8.800 | 8.600 | 8.740 | 8.740 | 29,171 |
| 2024-02-07 | 9.300 | 9.400 | 8.520 | 8.760 | 8.760 | 133,707 |
| 2024-02-06 | 8.060 | 9.240 | 8.020 | 9.020 | 9.020 | 315,485 |
| 2024-02-05 | 7.660 | 7.920 | 7.620 | 7.820 | 7.820 | 48,605 |
| 2024-02-02 | 7.900 | 7.900 | 7.520 | 7.520 | 7.520 | 37,312 |
| 2024-02-01 | 7.600 | 7.800 | 7.600 | 7.760 | 7.760 | 43,369 |
| 2024-01-31 | 7.800 | 7.980 | 7.680 | 7.720 | 7.720 | 79,942 |
| 2024-01-30 | 8.080 | 8.120 | 7.920 | 7.940 | 7.940 | 48,947 |
| 2024-01-29 | 8.200 | 8.380 | 8.080 | 8.080 | 8.080 | 80,650 |
| 2024-01-26 | 7.760 | 8.300 | 7.680 | 8.260 | 8.260 | 76,112 |
| 2024-01-25 | 8.060 | 8.440 | 7.640 | 7.640 | 7.640 | 56,560 |
| 2024-01-24 | 7.880 | 8.600 | 7.720 | 8.020 | 8.020 | 167,495 |
| 2024-01-23 | 7.860 | 7.940 | 7.620 | 7.800 | 7.800 | 35,988 |
| 2024-01-22 | 7.320 | 8.000 | 7.320 | 7.840 | 7.840 | 151,363 |
| 2024-01-19 | 8.520 | 8.520 | 7.220 | 7.320 | 7.320 | 286,745 |
| 2024-01-18 | 7.620 | 9.140 | 7.620 | 8.360 | 8.360 | 291,169 |
| 2024-01-17 | 9.700 | 9.760 | 7.860 | 8.260 | 8.260 | 774,670 |
| 2024-01-16 | 10.400 | 10.800 | 9.440 | 10.050 | 10.050 | 541,190 |
| 2024-01-15 | 10.150 | 11.450 | 9.260 | 10.400 | 10.400 | 779,756 |
| 2024-01-12 | 8.800 | 10.150 | 8.420 | 9.880 | 9.880 | 549,610 |
| 2024-01-11 | 8.340 | 9.000 | 7.520 | 8.800 | 8.800 | 583,930 |
| 2024-01-10 | 7.360 | 8.480 | 7.060 | 8.360 | 8.360 | 566,669 |
| 2024-01-09 | 7.160 | 7.360 | 6.620 | 7.320 | 7.320 | 349,979 |
| 2024-01-08 | 6.120 | 7.200 | 6.100 | 7.160 | 7.160 | 445,417 |
| 2024-01-05 | 6.120 | 6.400 | 5.320 | 6.060 | 6.060 | 371,817 |
| 2024-01-04 | 5.980 | 6.380 | 5.180 | 6.140 | 6.140 | 503,260 |
| 2024-01-03 | 4.950 | 4.990 | 4.570 | 4.570 | 4.570 | 95,339 |
| 2023-12-29 | 5.100 | 5.140 | 4.800 | 4.950 | 4.950 | 62,450 |
| 2023-12-28 | 4.900 | 5.360 | 4.810 | 5.020 | 5.020 | 143,800 |
| 2023-12-27 | 4.370 | 5.100 | 4.370 | 5.000 | 5.000 | 124,033 |
| 2023-12-22 | 4.320 | 4.470 | 4.260 | 4.430 | 4.430 | 47,575 |
| 2023-12-21 | 4.600 | 4.600 | 4.250 | 4.390 | 4.390 | 32,799 |
| 2023-12-20 | 4.400 | 4.450 | 4.300 | 4.400 | 4.400 | 19,440 |
| 2023-12-19 | 4.250 | 4.360 | 4.250 | 4.300 | 4.300 | 6,884 |
| 2023-12-18 | 4.400 | 4.460 | 4.260 | 4.350 | 4.350 | 26,039 |
| 2023-12-15 | 4.460 | 4.550 | 4.380 | 4.380 | 4.380 | 28,632 |
| 2023-12-14 | 4.330 | 4.450 | 4.300 | 4.400 | 4.400 | 23,598 |
| 2023-12-13 | 4.570 | 4.570 | 4.290 | 4.390 | 4.390 | 55,887 |
| 2023-12-12 | 4.500 | 4.620 | 4.330 | 4.500 | 4.500 | 63,051 |
| 2023-12-11 | 4.500 | 4.790 | 4.350 | 4.450 | 4.450 | 123,651 |
| 2023-12-08 | 4.500 | 4.700 | 4.500 | 4.580 | 4.580 | 40,632 |
| 2023-12-07 | 4.600 | 4.640 | 4.500 | 4.550 | 4.550 | 20,080 |
| 2023-12-06 | 4.770 | 4.770 | 4.400 | 4.650 | 4.650 | 66,756 |
| 2023-12-05 | 4.580 | 4.770 | 4.480 | 4.560 | 4.560 | 57,193 |
| 2023-12-04 | 4.800 | 4.800 | 4.300 | 4.690 | 4.690 | 121,350 |
| 2023-12-01 | 4.740 | 4.870 | 4.630 | 4.800 | 4.800 | 25,542 |
| 2023-11-30 | 4.850 | 4.860 | 4.650 | 4.650 | 4.650 | 27,591 |
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.