Newron Pharmaceuticals SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	1.450	1.575	1.450	1.480	1.480	12,137
2022-06-27	1.530	1.550	1.400	1.550	1.550	5,624
2022-06-24	1.465	1.530	1.465	1.530	1.530	477
2022-06-23	1.465	1.540	1.465	1.540	1.540	7,436
2022-06-22	1.550	1.570	1.500	1.550	1.550	5,159
2022-06-21	1.550	1.550	1.385	1.550	1.550	13,117
2022-06-20	1.595	1.595	1.500	1.545	1.545	11,718
2022-06-17	1.450	1.500	1.330	1.450	1.450	9,850
2022-06-16	1.550	1.550	1.550	1.550	1.550	357
2022-06-15	1.450	1.500	1.440	1.500	1.500	5,467
2022-06-14	1.600	1.600	1.350	1.500	1.500	13,882
2022-06-13	1.650	1.650	1.480	1.600	1.600	15,515
2022-06-10	1.670	1.670	1.600	1.630	1.630	6,992
2022-06-09	1.640	1.670	1.640	1.650	1.650	14,403
2022-06-08	1.580	1.670	1.580	1.640	1.640	25,654
2022-06-07	1.500	1.610	1.500	1.550	1.550	38,548
2022-06-03	1.370	1.450	1.370	1.450	1.450	8,140
2022-06-02	1.435	1.440	1.350	1.440	1.440	4,145
2022-06-01	1.440	1.440	1.440	1.440	1.440	21
2022-05-31	1.380	1.430	1.380	1.400	1.400	1,901
2022-05-30	1.380	1.430	1.380	1.430	1.430	819
2022-05-27	1.400	1.450	1.350	1.440	1.440	7,993
2022-05-25	1.380	1.435	1.350	1.350	1.350	7,410
2022-05-24	1.395	1.395	1.380	1.380	1.380	5,730
2022-05-23	1.440	1.460	1.380	1.460	1.460	3,095
2022-05-20	1.355	1.450	1.355	1.450	1.450	3,115
2022-05-18	1.450	1.450	1.355	1.355	1.355	425
2022-05-17	1.350	1.435	1.350	1.410	1.410	14,514
2022-05-16	1.380	1.380	1.340	1.350	1.350	10,600
2022-05-13	1.400	1.465	1.380	1.380	1.380	3,114
2022-05-12	1.380	1.400	1.340	1.360	1.360	18,725
2022-05-11	1.485	1.490	1.485	1.490	1.490	3,303
2022-05-10	1.360	1.475	1.360	1.445	1.445	6,674
2022-05-09	1.400	1.450	1.400	1.450	1.450	13,243
2022-05-06	1.375	1.400	1.360	1.400	1.400	22,530
2022-05-05	1.400	1.470	1.375	1.375	1.375	13,989
2022-05-04	1.440	1.440	1.400	1.400	1.400	183
2022-05-03	1.360	1.485	1.360	1.445	1.445	6,555
2022-05-02	1.340	1.400	1.335	1.360	1.360	747
2022-04-29	1.440	1.490	1.440	1.460	1.460	7,116
2022-04-28	1.480	1.480	1.450	1.480	1.480	5,209
2022-04-27	1.400	1.500	1.390	1.500	1.500	3,858
2022-04-26	1.390	1.500	1.330	1.400	1.400	26,620
2022-04-25	1.395	1.395	1.300	1.300	1.300	10,974
2022-04-22	1.350	1.400	1.335	1.400	1.400	12,875
2022-04-21	1.360	1.360	1.350	1.350	1.350	4,267
2022-04-20	1.370	1.400	1.370	1.380	1.380	5,191
2022-04-19	1.350	1.380	1.350	1.380	1.380	11,566
2022-04-14	1.300	1.330	1.280	1.330	1.330	4,501
2022-04-13	1.330	1.330	1.300	1.300	1.300	3,000
2022-04-12	1.330	1.330	1.300	1.330	1.330	6,973
2022-04-11	1.330	1.350	1.330	1.350	1.350	4,112
2022-04-08	1.310	1.380	1.310	1.380	1.380	13,915
2022-04-07	1.350	1.360	1.300	1.300	1.300	10,777
2022-04-06	1.330	1.375	1.300	1.300	1.300	3,306
2022-04-05	1.350	1.350	1.300	1.305	1.305	17,909
2022-04-04	1.305	1.330	1.300	1.330	1.330	13,417
2022-04-01	1.380	1.380	1.270	1.300	1.300	11,766
2022-03-31	1.300	1.380	1.300	1.380	1.380	20,544
2022-03-30	1.280	1.300	1.250	1.300	1.300	15,667

← NewerPage 19 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.