Newron Pharmaceuticals SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 4.250 | 4.350 | 4.110 | 4.300 | 4.300 | 22,579 |
| 2023-06-13 | 4.050 | 4.300 | 4.050 | 4.300 | 4.300 | 25,474 |
| 2023-06-12 | 4.290 | 4.290 | 4.050 | 4.120 | 4.120 | 16,632 |
| 2023-06-09 | 4.300 | 4.370 | 4.120 | 4.250 | 4.250 | 23,484 |
| 2023-06-08 | 4.200 | 4.300 | 4.120 | 4.290 | 4.290 | 18,784 |
| 2023-06-07 | 4.000 | 4.290 | 4.000 | 4.250 | 4.250 | 29,997 |
| 2023-06-06 | 4.270 | 4.270 | 4.080 | 4.080 | 4.080 | 31,117 |
| 2023-06-05 | 4.050 | 4.300 | 3.830 | 4.300 | 4.300 | 63,280 |
| 2023-06-02 | 3.890 | 4.130 | 3.850 | 4.000 | 4.000 | 41,824 |
| 2023-06-01 | 3.800 | 4.000 | 3.700 | 3.890 | 3.890 | 75,149 |
| 2023-05-31 | 4.400 | 4.400 | 3.900 | 4.000 | 4.000 | 36,253 |
| 2023-05-30 | 4.300 | 4.320 | 4.130 | 4.150 | 4.150 | 26,599 |
| 2023-05-26 | 4.300 | 4.430 | 4.250 | 4.360 | 4.360 | 12,583 |
| 2023-05-25 | 4.200 | 4.450 | 4.200 | 4.430 | 4.430 | 21,545 |
| 2023-05-24 | 4.320 | 4.320 | 4.200 | 4.200 | 4.200 | 10,441 |
| 2023-05-23 | 4.300 | 4.370 | 4.220 | 4.330 | 4.330 | 25,839 |
| 2023-05-22 | 4.590 | 4.590 | 4.200 | 4.350 | 4.350 | 5,261 |
| 2023-05-19 | 4.420 | 4.600 | 4.330 | 4.460 | 4.460 | 18,463 |
| 2023-05-17 | 4.380 | 4.640 | 4.210 | 4.500 | 4.500 | 19,308 |
| 2023-05-16 | 4.500 | 4.500 | 4.110 | 4.400 | 4.400 | 120,546 |
| 2023-05-15 | 4.620 | 4.840 | 4.310 | 4.350 | 4.350 | 126,818 |
| 2023-05-12 | 4.500 | 4.580 | 4.420 | 4.530 | 4.530 | 7,852 |
| 2023-05-11 | 4.600 | 4.600 | 4.430 | 4.430 | 4.430 | 13,474 |
| 2023-05-10 | 4.800 | 4.800 | 4.350 | 4.560 | 4.560 | 14,833 |
| 2023-05-09 | 4.600 | 4.740 | 4.510 | 4.670 | 4.670 | 4,720 |
| 2023-05-08 | 4.530 | 4.700 | 4.470 | 4.600 | 4.600 | 9,846 |
| 2023-05-05 | 4.640 | 4.840 | 4.300 | 4.590 | 4.590 | 44,330 |
| 2023-05-04 | 4.800 | 4.960 | 4.620 | 4.630 | 4.630 | 27,765 |
| 2023-05-03 | 5.020 | 5.180 | 4.620 | 4.790 | 4.790 | 71,796 |
| 2023-05-02 | 4.550 | 5.200 | 4.550 | 5.060 | 5.060 | 64,739 |
| 2023-04-28 | 4.360 | 4.490 | 4.230 | 4.440 | 4.440 | 21,838 |
| 2023-04-27 | 4.210 | 4.550 | 4.210 | 4.360 | 4.360 | 21,348 |
| 2023-04-26 | 4.440 | 4.460 | 4.180 | 4.300 | 4.300 | 80,432 |
| 2023-04-25 | 4.630 | 4.630 | 4.500 | 4.500 | 4.500 | 11,389 |
| 2023-04-24 | 4.880 | 4.880 | 4.580 | 4.630 | 4.630 | 44,686 |
| 2023-04-21 | 4.830 | 5.000 | 4.720 | 4.880 | 4.880 | 41,027 |
| 2023-04-20 | 4.600 | 5.160 | 4.600 | 5.000 | 5.000 | 56,145 |
| 2023-04-19 | 4.680 | 4.700 | 4.560 | 4.700 | 4.700 | 26,366 |
| 2023-04-18 | 4.750 | 4.980 | 4.480 | 4.560 | 4.560 | 73,200 |
| 2023-04-17 | 4.550 | 4.970 | 4.400 | 4.770 | 4.770 | 95,055 |
| 2023-04-14 | 4.640 | 4.900 | 4.380 | 4.390 | 4.390 | 218,254 |
| 2023-04-13 | 4.830 | 4.830 | 4.280 | 4.600 | 4.600 | 238,738 |
| 2023-04-12 | 5.140 | 5.140 | 4.820 | 4.890 | 4.890 | 108,580 |
| 2023-04-11 | 5.500 | 5.540 | 4.810 | 5.160 | 5.160 | 147,950 |
| 2023-04-06 | 5.760 | 5.760 | 5.300 | 5.400 | 5.400 | 85,516 |
| 2023-04-05 | 5.740 | 5.940 | 5.620 | 5.620 | 5.620 | 20,544 |
| 2023-04-04 | 5.960 | 6.100 | 5.860 | 5.920 | 5.920 | 19,547 |
| 2023-04-03 | 5.620 | 5.900 | 5.620 | 5.860 | 5.860 | 35,561 |
| 2023-03-31 | 5.800 | 5.820 | 5.600 | 5.780 | 5.780 | 71,016 |
| 2023-03-30 | 5.800 | 6.000 | 5.640 | 5.800 | 5.800 | 52,525 |
| 2023-03-29 | 5.800 | 6.000 | 5.700 | 5.800 | 5.800 | 43,567 |
| 2023-03-28 | 6.320 | 6.320 | 5.820 | 5.920 | 5.920 | 111,584 |
| 2023-03-27 | 6.060 | 6.400 | 5.800 | 6.320 | 6.320 | 59,142 |
| 2023-03-24 | 6.120 | 6.200 | 5.760 | 6.200 | 6.200 | 52,406 |
| 2023-03-23 | 5.900 | 6.300 | 5.800 | 6.300 | 6.300 | 118,740 |
| 2023-03-22 | 5.980 | 5.980 | 5.680 | 5.960 | 5.960 | 72,584 |
| 2023-03-21 | 5.720 | 5.860 | 5.660 | 5.820 | 5.820 | 69,815 |
| 2023-03-20 | 6.240 | 6.440 | 5.760 | 5.940 | 5.940 | 180,969 |
| 2023-03-17 | 5.880 | 6.300 | 5.720 | 6.120 | 6.120 | 171,246 |
| 2023-03-16 | 5.700 | 5.880 | 5.580 | 5.680 | 5.680 | 58,180 |
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.