Newron Pharmaceuticals SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 5.500 | 5.640 | 5.460 | 5.500 | 5.500 | 20,959 |
| 2023-09-05 | 5.960 | 6.220 | 5.560 | 5.560 | 5.560 | 80,537 |
| 2023-09-04 | 5.600 | 6.160 | 5.400 | 5.980 | 5.980 | 143,459 |
| 2023-09-01 | 5.480 | 5.480 | 5.320 | 5.320 | 5.320 | 14,012 |
| 2023-08-31 | 5.340 | 5.700 | 5.320 | 5.480 | 5.480 | 13,343 |
| 2023-08-30 | 5.400 | 5.420 | 5.260 | 5.260 | 5.260 | 14,606 |
| 2023-08-29 | 5.400 | 5.440 | 5.300 | 5.320 | 5.320 | 10,797 |
| 2023-08-28 | 5.500 | 5.620 | 5.340 | 5.360 | 5.360 | 18,740 |
| 2023-08-25 | 5.540 | 5.600 | 5.280 | 5.320 | 5.320 | 12,333 |
| 2023-08-24 | 5.200 | 5.540 | 5.200 | 5.500 | 5.500 | 51,765 |
| 2023-08-23 | 5.580 | 5.580 | 5.220 | 5.220 | 5.220 | 36,007 |
| 2023-08-22 | 5.300 | 5.700 | 5.160 | 5.580 | 5.580 | 73,799 |
| 2023-08-21 | 5.600 | 5.860 | 5.500 | 5.500 | 5.500 | 51,053 |
| 2023-08-18 | 5.900 | 6.040 | 5.600 | 5.980 | 5.980 | 95,340 |
| 2023-08-17 | 6.100 | 6.200 | 5.980 | 6.100 | 6.100 | 44,345 |
| 2023-08-16 | 6.600 | 6.600 | 6.140 | 6.300 | 6.300 | 66,338 |
| 2023-08-15 | 6.180 | 6.640 | 6.180 | 6.600 | 6.600 | 277,257 |
| 2023-08-14 | 6.060 | 6.180 | 5.900 | 6.180 | 6.180 | 41,486 |
| 2023-08-11 | 5.800 | 6.000 | 5.740 | 6.000 | 6.000 | 11,493 |
| 2023-08-10 | 6.000 | 6.020 | 5.780 | 5.840 | 5.840 | 13,562 |
| 2023-08-09 | 5.900 | 5.960 | 5.760 | 5.960 | 5.960 | 17,231 |
| 2023-08-08 | 5.500 | 6.060 | 5.440 | 5.820 | 5.820 | 124,530 |
| 2023-08-07 | 5.440 | 5.460 | 5.360 | 5.380 | 5.380 | 10,410 |
| 2023-08-04 | 5.400 | 5.660 | 5.300 | 5.380 | 5.380 | 113,752 |
| 2023-08-03 | 5.040 | 5.100 | 4.910 | 5.100 | 5.100 | 13,475 |
| 2023-08-02 | 5.000 | 5.100 | 4.950 | 5.040 | 5.040 | 34,649 |
| 2023-07-31 | 5.000 | 5.200 | 4.960 | 5.200 | 5.200 | 17,666 |
| 2023-07-28 | 5.300 | 5.300 | 5.000 | 5.240 | 5.240 | 10,362 |
| 2023-07-27 | 4.910 | 5.200 | 4.910 | 5.200 | 5.200 | 30,038 |
| 2023-07-26 | 5.340 | 5.340 | 5.000 | 5.200 | 5.200 | 22,824 |
| 2023-07-25 | 5.300 | 5.320 | 5.000 | 5.280 | 5.280 | 65,688 |
| 2023-07-24 | 5.220 | 5.500 | 5.200 | 5.460 | 5.460 | 39,036 |
| 2023-07-21 | 5.360 | 5.500 | 4.840 | 5.480 | 5.480 | 92,816 |
| 2023-07-20 | 5.400 | 5.400 | 5.100 | 5.220 | 5.220 | 44,033 |
| 2023-07-19 | 5.500 | 5.560 | 5.300 | 5.480 | 5.480 | 77,016 |
| 2023-07-18 | 5.500 | 5.600 | 5.440 | 5.600 | 5.600 | 18,899 |
| 2023-07-17 | 5.500 | 5.680 | 5.500 | 5.580 | 5.580 | 23,713 |
| 2023-07-14 | 5.800 | 5.800 | 5.200 | 5.720 | 5.720 | 110,399 |
| 2023-07-13 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 21,149 |
| 2023-07-12 | 5.820 | 5.940 | 5.740 | 5.940 | 5.940 | 9,440 |
| 2023-07-11 | 5.860 | 5.920 | 5.800 | 5.920 | 5.920 | 9,146 |
| 2023-07-10 | 5.900 | 5.920 | 5.720 | 5.900 | 5.900 | 23,578 |
| 2023-07-07 | 5.920 | 5.980 | 5.700 | 5.800 | 5.800 | 29,629 |
| 2023-07-06 | 5.740 | 5.880 | 5.720 | 5.820 | 5.820 | 18,326 |
| 2023-07-05 | 5.800 | 5.940 | 5.780 | 5.900 | 5.900 | 15,606 |
| 2023-07-04 | 5.800 | 5.960 | 5.700 | 5.760 | 5.760 | 43,776 |
| 2023-07-03 | 6.100 | 6.100 | 5.820 | 5.940 | 5.940 | 24,577 |
| 2023-06-30 | 6.000 | 6.280 | 5.880 | 6.120 | 6.120 | 117,591 |
| 2023-06-29 | 5.900 | 6.120 | 5.800 | 5.900 | 5.900 | 28,649 |
| 2023-06-28 | 6.180 | 6.180 | 5.700 | 5.700 | 5.700 | 67,284 |
| 2023-06-27 | 6.000 | 6.320 | 6.000 | 6.060 | 6.060 | 86,032 |
| 2023-06-26 | 6.200 | 6.400 | 5.600 | 6.160 | 6.160 | 200,781 |
| 2023-06-23 | 5.300 | 6.260 | 5.300 | 6.200 | 6.200 | 204,480 |
| 2023-06-22 | 6.000 | 6.000 | 5.320 | 5.560 | 5.560 | 226,883 |
| 2023-06-21 | 4.800 | 5.980 | 4.450 | 5.980 | 5.980 | 388,790 |
| 2023-06-20 | 4.600 | 4.650 | 4.450 | 4.520 | 4.520 | 75,839 |
| 2023-06-19 | 4.600 | 4.850 | 4.460 | 4.460 | 4.460 | 51,348 |
| 2023-06-16 | 4.300 | 4.600 | 4.120 | 4.600 | 4.600 | 73,075 |
| 2023-06-15 | 4.200 | 4.360 | 4.120 | 4.300 | 4.300 | 10,796 |
| 2023-06-14 | 4.250 | 4.350 | 4.110 | 4.300 | 4.300 | 22,579 |
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.