Newron Pharmaceuticals SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	6.080	6.420	5.480	5.500	5.500	199,780
2023-03-14	5.320	5.900	4.830	5.900	5.900	148,742
2023-03-13	5.920	5.940	5.300	5.360	5.360	112,512
2023-03-10	5.700	6.180	5.680	5.920	5.920	50,663
2023-03-09	5.960	6.200	5.620	6.040	6.040	73,687
2023-03-08	5.920	6.000	5.780	5.960	5.960	63,396
2023-03-07	5.840	6.220	5.740	6.020	6.020	97,935
2023-03-06	5.980	6.380	5.800	6.220	6.220	304,736
2023-03-03	5.500	5.960	5.400	5.920	5.920	148,883
2023-03-02	6.020	6.180	4.900	5.400	5.400	534,870
2023-03-01	6.500	6.600	5.840	6.040	6.040	160,431
2023-02-28	6.740	6.740	6.300	6.500	6.500	63,146
2023-02-27	6.260	7.480	6.200	6.680	6.680	291,262
2023-02-24	7.080	7.360	6.200	6.380	6.380	347,909
2023-02-23	6.000	6.900	5.720	6.860	6.860	313,465
2023-02-22	6.480	6.480	5.520	5.900	5.900	516,063
2023-02-21	8.520	9.180	5.820	6.840	6.840	1,493,471
2023-02-20	6.320	8.180	6.320	8.000	8.000	855,023
2023-02-17	5.100	6.080	5.100	6.040	6.040	697,747
2023-02-16	4.810	5.140	4.800	5.060	5.060	455,657
2023-02-15	4.540	4.540	4.190	4.260	4.260	47,137
2023-02-14	4.680	4.680	4.380	4.530	4.530	38,559
2023-02-13	4.330	4.700	4.260	4.380	4.380	115,485
2023-02-10	4.580	4.640	4.010	4.330	4.330	259,095
2023-02-09	4.200	5.000	4.200	4.740	4.740	569,211
2023-02-08	3.570	4.220	3.570	4.150	4.150	441,368
2023-02-07	3.470	3.600	3.400	3.540	3.540	149,510
2023-02-06	3.170	3.520	3.110	3.500	3.500	337,535
2023-02-03	3.010	3.170	3.000	3.170	3.170	86,462
2023-02-02	3.150	3.170	3.050	3.130	3.130	40,933
2023-02-01	3.160	3.170	3.060	3.120	3.120	29,913
2023-01-31	3.170	3.170	3.060	3.090	3.090	27,403
2023-01-30	3.110	3.170	3.050	3.170	3.170	29,998
2023-01-27	3.000	3.120	2.950	3.120	3.120	66,694
2023-01-26	3.060	3.120	2.930	3.100	3.100	100,365
2023-01-25	2.940	3.240	2.930	3.120	3.120	385,653
2023-01-24	2.630	2.970	2.600	2.970	2.970	252,525
2023-01-23	2.550	2.630	2.430	2.620	2.620	59,562
2023-01-20	2.540	2.540	2.400	2.520	2.520	55,704
2023-01-19	2.300	2.550	2.300	2.540	2.540	35,753
2023-01-18	2.280	2.360	2.250	2.350	2.350	26,122
2023-01-17	2.420	2.430	2.270	2.370	2.370	26,953
2023-01-16	2.500	2.500	2.320	2.430	2.430	40,513
2023-01-13	2.430	2.500	2.200	2.500	2.500	95,315
2023-01-12	2.550	2.650	2.300	2.400	2.400	126,944
2023-01-11	2.740	2.790	2.540	2.640	2.640	95,490
2023-01-10	2.860	2.910	2.700	2.840	2.840	70,962
2023-01-09	2.750	2.970	2.750	2.940	2.940	142,899
2023-01-06	3.250	3.270	2.580	2.730	2.730	367,158
2023-01-05	2.500	3.300	2.500	3.250	3.250	921,714
2023-01-04	1.895	2.300	1.890	2.270	2.270	309,400
2023-01-03	1.860	1.995	1.750	1.805	1.805	257,589
2022-12-30	1.500	1.550	1.450	1.550	1.550	9,085
2022-12-29	1.440	1.495	1.425	1.495	1.495	4,228
2022-12-28	1.500	1.500	1.430	1.445	1.445	17,168
2022-12-27	1.640	1.640	1.415	1.580	1.580	13,594
2022-12-23	1.650	1.650	1.355	1.610	1.610	18,538
2022-12-22	1.615	1.630	1.500	1.630	1.630	8,702
2022-12-21	1.450	1.600	1.450	1.600	1.600	78,100
2022-12-20	1.380	1.450	1.305	1.400	1.400	18,991

← NewerPage 16 of 21 · 1,253 trading daysOlder →

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.