Newron Pharmaceuticals SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1.580 | 1.668 | 1.550 | 1.600 | 1.600 | 6,180 |
| 2022-01-03 | 1.630 | 1.668 | 1.540 | 1.580 | 1.580 | 43,146 |
| 2021-12-30 | 1.650 | 1.670 | 1.562 | 1.620 | 1.620 | 17,593 |
| 2021-12-29 | 1.620 | 1.700 | 1.520 | 1.700 | 1.700 | 29,860 |
| 2021-12-28 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 16,511 |
| 2021-12-27 | 1.530 | 1.598 | 1.480 | 1.598 | 1.598 | 11,402 |
| 2021-12-23 | 1.520 | 1.578 | 1.444 | 1.574 | 1.574 | 10,217 |
| 2021-12-22 | 1.600 | 1.600 | 1.520 | 1.520 | 1.520 | 30,325 |
| 2021-12-21 | 1.550 | 1.590 | 1.520 | 1.590 | 1.590 | 4,131 |
| 2021-12-20 | 1.500 | 1.600 | 1.450 | 1.522 | 1.522 | 17,477 |
| 2021-12-17 | 1.452 | 1.500 | 1.452 | 1.500 | 1.500 | 10,838 |
| 2021-12-16 | 1.460 | 1.498 | 1.420 | 1.440 | 1.440 | 18,725 |
| 2021-12-15 | 1.510 | 1.510 | 1.450 | 1.450 | 1.450 | 32,281 |
| 2021-12-14 | 1.600 | 1.600 | 1.500 | 1.512 | 1.512 | 9,821 |
| 2021-12-13 | 1.600 | 1.600 | 1.500 | 1.510 | 1.510 | 34,296 |
| 2021-12-10 | 1.580 | 1.600 | 1.552 | 1.552 | 1.552 | 25,600 |
| 2021-12-09 | 1.600 | 1.696 | 1.600 | 1.600 | 1.600 | 16,994 |
| 2021-12-08 | 1.700 | 1.700 | 1.600 | 1.610 | 1.610 | 33,721 |
| 2021-12-07 | 1.700 | 1.750 | 1.500 | 1.700 | 1.700 | 50,742 |
| 2021-12-06 | 1.700 | 1.790 | 1.700 | 1.750 | 1.750 | 19,517 |
| 2021-12-03 | 1.700 | 1.750 | 1.700 | 1.730 | 1.730 | 24,073 |
| 2021-12-02 | 1.702 | 1.788 | 1.700 | 1.700 | 1.700 | 4,299 |
| 2021-12-01 | 1.798 | 1.798 | 1.704 | 1.706 | 1.706 | 4,634 |
| 2021-11-30 | 1.702 | 1.798 | 1.702 | 1.750 | 1.750 | 7,217 |
| 2021-11-29 | 1.800 | 1.848 | 1.700 | 1.700 | 1.700 | 38,816 |
| 2021-11-26 | 1.800 | 1.898 | 1.800 | 1.800 | 1.800 | 19,989 |
| 2021-11-25 | 1.804 | 1.900 | 1.804 | 1.900 | 1.900 | 3,972 |
| 2021-11-24 | 1.824 | 1.900 | 1.800 | 1.800 | 1.800 | 16,221 |
| 2021-11-23 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 819 |
| 2021-11-22 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 10,193 |
| 2021-11-19 | 1.870 | 1.940 | 1.852 | 1.852 | 1.852 | 27,131 |
| 2021-11-18 | 1.902 | 2.000 | 1.902 | 1.912 | 1.912 | 13,761 |
| 2021-11-17 | 2.000 | 2.040 | 1.834 | 2.000 | 2.000 | 29,240 |
| 2021-11-16 | 2.000 | 2.010 | 1.900 | 2.000 | 2.000 | 19,390 |
| 2021-11-15 | 1.900 | 2.095 | 1.900 | 2.095 | 2.095 | 16,157 |
| 2021-11-12 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 8,319 |
| 2021-11-11 | 1.850 | 2.060 | 1.850 | 1.914 | 1.914 | 29,901 |
| 2021-11-10 | 1.920 | 1.950 | 1.802 | 1.856 | 1.856 | 15,970 |
| 2021-11-09 | 1.930 | 1.960 | 1.920 | 1.920 | 1.920 | 19,853 |
| 2021-11-08 | 1.930 | 2.050 | 1.930 | 1.960 | 1.960 | 3,212 |
| 2021-11-05 | 2.050 | 2.060 | 1.942 | 2.060 | 2.060 | 13,330 |
| 2021-11-04 | 1.880 | 2.050 | 1.850 | 2.050 | 2.050 | 48,233 |
| 2021-11-03 | 1.850 | 1.896 | 1.850 | 1.860 | 1.860 | 6,758 |
| 2021-11-02 | 1.900 | 1.900 | 1.892 | 1.900 | 1.900 | 1,900 |
| 2021-11-01 | 1.850 | 1.900 | 1.800 | 1.900 | 1.900 | 9,735 |
| 2021-10-29 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 7,281 |
| 2021-10-28 | 1.804 | 1.900 | 1.800 | 1.900 | 1.900 | 14,203 |
| 2021-10-27 | 1.852 | 1.938 | 1.820 | 1.820 | 1.820 | 14,098 |
| 2021-10-26 | 1.880 | 1.920 | 1.852 | 1.854 | 1.854 | 4,917 |
| 2021-10-25 | 1.904 | 1.950 | 1.852 | 1.852 | 1.852 | 11,218 |
| 2021-10-22 | 1.948 | 1.984 | 1.890 | 1.904 | 1.904 | 24,183 |
| 2021-10-21 | 1.998 | 1.998 | 1.904 | 1.952 | 1.952 | 11,658 |
| 2021-10-20 | 1.978 | 1.980 | 1.906 | 1.960 | 1.960 | 4,946 |
← NewerPage 21 of 21 · 1,253 trading days
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.