Newron Pharmaceuticals SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7.380 | 7.480 | 7.210 | 7.450 | 7.450 | 47,530 |
| 2024-11-12 | 7.800 | 7.800 | 7.300 | 7.380 | 7.380 | 69,033 |
| 2024-11-11 | 7.930 | 8.050 | 7.710 | 7.790 | 7.790 | 28,317 |
| 2024-11-08 | 8.000 | 8.010 | 7.820 | 7.900 | 7.900 | 30,994 |
| 2024-11-07 | 7.720 | 7.990 | 7.720 | 7.780 | 7.780 | 25,974 |
| 2024-11-06 | 7.930 | 8.130 | 7.660 | 7.720 | 7.720 | 54,053 |
| 2024-11-05 | 8.000 | 8.010 | 7.850 | 7.950 | 7.950 | 35,703 |
| 2024-11-04 | 8.180 | 8.280 | 7.950 | 8.000 | 8.000 | 48,454 |
| 2024-11-01 | 8.030 | 8.350 | 7.960 | 8.200 | 8.200 | 27,529 |
| 2024-10-31 | 7.900 | 8.290 | 7.900 | 8.030 | 8.030 | 46,611 |
| 2024-10-30 | 8.220 | 8.300 | 7.850 | 8.240 | 8.240 | 114,072 |
| 2024-10-29 | 8.580 | 8.680 | 8.130 | 8.280 | 8.280 | 74,735 |
| 2024-10-28 | 8.590 | 8.770 | 8.510 | 8.570 | 8.570 | 38,294 |
| 2024-10-25 | 8.620 | 8.790 | 8.500 | 8.700 | 8.700 | 50,165 |
| 2024-10-24 | 8.800 | 8.800 | 8.080 | 8.560 | 8.560 | 61,338 |
| 2024-10-23 | 9.100 | 9.110 | 8.590 | 8.820 | 8.820 | 102,411 |
| 2024-10-22 | 9.050 | 9.160 | 8.900 | 9.000 | 9.000 | 68,234 |
| 2024-10-21 | 9.000 | 9.490 | 8.700 | 8.960 | 8.960 | 183,380 |
| 2024-10-18 | 8.000 | 9.000 | 7.860 | 8.980 | 8.980 | 188,605 |
| 2024-10-17 | 7.900 | 8.030 | 7.860 | 7.890 | 7.890 | 58,672 |
| 2024-10-16 | 8.250 | 8.440 | 7.850 | 7.890 | 7.890 | 127,690 |
| 2024-10-15 | 7.770 | 8.140 | 7.770 | 8.140 | 8.140 | 175,977 |
| 2024-10-14 | 7.670 | 7.800 | 7.260 | 7.670 | 7.670 | 103,283 |
| 2024-10-11 | 7.280 | 7.410 | 7.250 | 7.370 | 7.370 | 37,769 |
| 2024-10-10 | 7.450 | 7.500 | 7.220 | 7.280 | 7.280 | 40,737 |
| 2024-10-09 | 7.900 | 7.900 | 7.310 | 7.350 | 7.350 | 55,255 |
| 2024-10-08 | 7.630 | 7.690 | 7.550 | 7.550 | 7.550 | 10,322 |
| 2024-10-07 | 7.900 | 7.900 | 7.600 | 7.600 | 7.600 | 17,562 |
| 2024-10-04 | 7.810 | 8.000 | 7.550 | 7.660 | 7.660 | 39,265 |
| 2024-10-03 | 8.000 | 8.030 | 7.790 | 7.900 | 7.900 | 14,651 |
| 2024-10-02 | 7.840 | 7.980 | 7.710 | 7.870 | 7.870 | 20,256 |
| 2024-10-01 | 7.980 | 8.020 | 7.700 | 7.700 | 7.700 | 36,495 |
| 2024-09-30 | 7.820 | 8.000 | 7.600 | 7.600 | 7.600 | 26,108 |
| 2024-09-27 | 7.600 | 7.960 | 7.520 | 7.750 | 7.750 | 27,850 |
| 2024-09-26 | 7.590 | 7.720 | 7.400 | 7.520 | 7.520 | 35,883 |
| 2024-09-25 | 7.520 | 8.000 | 7.350 | 7.500 | 7.500 | 63,951 |
| 2024-09-24 | 7.800 | 7.800 | 7.480 | 7.600 | 7.600 | 55,453 |
| 2024-09-23 | 8.300 | 8.300 | 7.480 | 7.740 | 7.740 | 116,457 |
| 2024-09-20 | 7.950 | 8.400 | 7.490 | 8.400 | 8.400 | 169,633 |
| 2024-09-19 | 8.330 | 8.330 | 7.550 | 7.710 | 7.710 | 111,358 |
| 2024-09-18 | 8.220 | 8.350 | 8.120 | 8.340 | 8.340 | 22,341 |
| 2024-09-17 | 8.350 | 8.350 | 8.100 | 8.170 | 8.170 | 11,655 |
| 2024-09-16 | 8.100 | 8.360 | 8.000 | 8.270 | 8.270 | 32,899 |
| 2024-09-13 | 7.950 | 8.260 | 7.650 | 8.080 | 8.080 | 71,055 |
| 2024-09-12 | 8.000 | 8.000 | 7.830 | 7.990 | 7.990 | 20,044 |
| 2024-09-11 | 8.000 | 8.000 | 7.690 | 8.000 | 8.000 | 38,887 |
| 2024-09-10 | 8.130 | 8.570 | 7.900 | 8.000 | 8.000 | 73,056 |
| 2024-09-09 | 8.150 | 8.150 | 7.830 | 8.000 | 8.000 | 22,471 |
| 2024-09-06 | 7.600 | 8.170 | 7.600 | 8.000 | 8.000 | 64,246 |
| 2024-09-05 | 8.600 | 8.600 | 7.400 | 7.830 | 7.830 | 155,092 |
| 2024-09-04 | 8.500 | 8.740 | 8.360 | 8.480 | 8.480 | 27,851 |
| 2024-09-03 | 8.900 | 8.990 | 8.430 | 8.490 | 8.490 | 51,305 |
| 2024-09-02 | 8.500 | 9.200 | 8.500 | 8.750 | 8.750 | 157,684 |
| 2024-08-30 | 8.000 | 8.590 | 7.980 | 8.500 | 8.500 | 56,099 |
| 2024-08-29 | 7.870 | 8.030 | 7.830 | 7.910 | 7.910 | 10,413 |
| 2024-08-28 | 8.000 | 8.000 | 7.860 | 7.930 | 7.930 | 9,668 |
| 2024-08-27 | 7.920 | 8.040 | 7.820 | 7.850 | 7.850 | 18,313 |
| 2024-08-26 | 7.800 | 8.010 | 7.800 | 7.920 | 7.920 | 15,880 |
| 2024-08-23 | 7.750 | 7.860 | 7.690 | 7.860 | 7.860 | 16,600 |
| 2024-08-22 | 7.770 | 7.880 | 7.750 | 7.750 | 7.750 | 7,364 |
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.