Newron Pharmaceuticals SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 4.550 | 4.900 | 4.500 | 4.850 | 4.850 | 36,337 |
| 2023-11-28 | 4.720 | 4.800 | 4.650 | 4.650 | 4.650 | 14,557 |
| 2023-11-27 | 4.600 | 4.800 | 4.490 | 4.760 | 4.760 | 49,730 |
| 2023-11-24 | 4.240 | 4.660 | 4.240 | 4.620 | 4.620 | 93,266 |
| 2023-11-23 | 4.620 | 4.630 | 4.090 | 4.230 | 4.230 | 158,768 |
| 2023-11-22 | 4.830 | 4.830 | 4.660 | 4.660 | 4.660 | 24,518 |
| 2023-11-21 | 4.840 | 4.920 | 4.740 | 4.840 | 4.840 | 20,424 |
| 2023-11-20 | 4.820 | 4.950 | 4.760 | 4.930 | 4.930 | 14,094 |
| 2023-11-17 | 5.000 | 5.000 | 4.680 | 4.870 | 4.870 | 29,688 |
| 2023-11-16 | 4.800 | 5.100 | 4.800 | 5.000 | 5.000 | 37,664 |
| 2023-11-15 | 4.970 | 5.180 | 4.830 | 4.850 | 4.850 | 31,041 |
| 2023-11-14 | 4.900 | 5.060 | 4.810 | 4.900 | 4.900 | 31,768 |
| 2023-11-13 | 4.980 | 4.980 | 4.790 | 4.940 | 4.940 | 23,159 |
| 2023-11-10 | 5.060 | 5.060 | 4.940 | 4.950 | 4.950 | 44,821 |
| 2023-11-09 | 5.340 | 5.340 | 5.060 | 5.060 | 5.060 | 15,839 |
| 2023-11-08 | 4.950 | 5.260 | 4.940 | 5.260 | 5.260 | 30,531 |
| 2023-11-07 | 5.020 | 5.080 | 4.980 | 4.980 | 4.980 | 7,223 |
| 2023-11-06 | 5.500 | 5.500 | 4.960 | 5.060 | 5.060 | 48,294 |
| 2023-11-03 | 4.870 | 5.360 | 4.750 | 5.280 | 5.280 | 71,133 |
| 2023-11-02 | 4.800 | 4.940 | 4.800 | 4.800 | 4.800 | 13,584 |
| 2023-11-01 | 4.820 | 4.940 | 4.720 | 4.800 | 4.800 | 31,618 |
| 2023-10-31 | 5.000 | 5.020 | 4.630 | 4.840 | 4.840 | 44,793 |
| 2023-10-30 | 4.800 | 5.180 | 4.780 | 4.880 | 4.880 | 48,392 |
| 2023-10-27 | 4.650 | 4.990 | 4.570 | 4.800 | 4.800 | 84,815 |
| 2023-10-26 | 4.550 | 4.770 | 4.500 | 4.700 | 4.700 | 33,958 |
| 2023-10-25 | 4.600 | 4.760 | 4.580 | 4.640 | 4.640 | 21,211 |
| 2023-10-24 | 4.500 | 4.720 | 4.460 | 4.560 | 4.560 | 39,493 |
| 2023-10-23 | 4.800 | 4.800 | 4.550 | 4.550 | 4.550 | 32,309 |
| 2023-10-20 | 4.920 | 4.920 | 4.530 | 4.770 | 4.770 | 72,735 |
| 2023-10-19 | 5.060 | 5.140 | 4.720 | 4.990 | 4.990 | 98,102 |
| 2023-10-18 | 5.300 | 5.300 | 5.040 | 5.080 | 5.080 | 56,714 |
| 2023-10-17 | 5.240 | 5.340 | 5.100 | 5.200 | 5.200 | 43,423 |
| 2023-10-16 | 5.420 | 5.480 | 5.280 | 5.280 | 5.280 | 31,740 |
| 2023-10-13 | 5.400 | 5.460 | 5.240 | 5.360 | 5.360 | 30,919 |
| 2023-10-12 | 5.280 | 5.520 | 5.160 | 5.300 | 5.300 | 58,181 |
| 2023-10-11 | 5.740 | 5.880 | 5.300 | 5.440 | 5.440 | 83,788 |
| 2023-10-10 | 5.980 | 6.320 | 5.520 | 5.640 | 5.640 | 241,066 |
| 2023-10-09 | 5.200 | 6.300 | 5.000 | 5.920 | 5.920 | 290,690 |
| 2023-10-06 | 4.880 | 5.240 | 4.800 | 4.900 | 4.900 | 65,573 |
| 2023-10-05 | 4.900 | 5.120 | 4.760 | 4.850 | 4.850 | 68,217 |
| 2023-10-04 | 4.950 | 5.360 | 4.850 | 4.850 | 4.850 | 76,657 |
| 2023-10-03 | 4.900 | 5.100 | 4.660 | 4.940 | 4.940 | 46,343 |
| 2023-10-02 | 5.500 | 5.500 | 4.850 | 4.990 | 4.990 | 147,203 |
| 2023-09-29 | 5.400 | 5.500 | 5.360 | 5.460 | 5.460 | 26,127 |
| 2023-09-28 | 5.480 | 5.520 | 5.400 | 5.400 | 5.400 | 44,856 |
| 2023-09-27 | 5.540 | 5.600 | 5.400 | 5.440 | 5.440 | 13,423 |
| 2023-09-26 | 5.560 | 5.760 | 5.440 | 5.440 | 5.440 | 12,845 |
| 2023-09-25 | 5.600 | 5.740 | 5.560 | 5.740 | 5.740 | 34,363 |
| 2023-09-22 | 5.400 | 5.520 | 5.400 | 5.520 | 5.520 | 11,215 |
| 2023-09-21 | 5.600 | 5.600 | 5.420 | 5.440 | 5.440 | 10,444 |
| 2023-09-20 | 5.380 | 5.600 | 5.380 | 5.420 | 5.420 | 17,689 |
| 2023-09-19 | 5.420 | 5.500 | 5.360 | 5.400 | 5.400 | 36,371 |
| 2023-09-18 | 5.500 | 5.580 | 5.400 | 5.400 | 5.400 | 28,233 |
| 2023-09-15 | 5.680 | 5.720 | 5.520 | 5.520 | 5.520 | 22,009 |
| 2023-09-14 | 5.540 | 5.800 | 5.500 | 5.500 | 5.500 | 16,875 |
| 2023-09-13 | 5.560 | 5.740 | 5.500 | 5.740 | 5.740 | 21,855 |
| 2023-09-12 | 5.760 | 5.800 | 5.480 | 5.500 | 5.500 | 44,348 |
| 2023-09-11 | 5.640 | 5.760 | 5.440 | 5.660 | 5.660 | 25,496 |
| 2023-09-08 | 5.700 | 5.840 | 5.500 | 5.840 | 5.840 | 20,073 |
| 2023-09-07 | 5.660 | 5.700 | 5.500 | 5.500 | 5.500 | 11,233 |
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.