Canada markets closed

Idorsia Ltd (IDRSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.1500+0.2000 (+10.26%)
At close: 03:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.15002.15002.15002.15002.15001,080
May 02, 20241.95001.95001.95001.95001.9500-
May 01, 20241.95001.95001.95001.95001.9500-
Apr 30, 20241.95001.95001.95001.95001.95005,600
Apr 29, 20242.10002.10002.10002.10002.1000315
Apr 26, 20242.10002.10002.10002.10002.1000-
Apr 25, 20242.10002.10002.10002.10002.1000-
Apr 24, 20242.10002.10002.10002.10002.1000-
Apr 23, 20242.10002.10002.10002.10002.1000858
Apr 22, 20241.75002.10001.75002.10002.10002,000
Apr 19, 20242.03002.03002.03002.03002.0300-
Apr 18, 20242.03002.03002.03002.03002.0300-
Apr 17, 20242.03002.03002.03002.03002.0300-
Apr 16, 20242.03002.03002.03002.03002.0300-
Apr 15, 20242.03002.03002.03002.03002.0300-
Apr 12, 20242.03002.03002.03002.03002.0300-
Apr 11, 20242.03002.03002.03002.03002.0300500
Apr 10, 20242.65002.65002.65002.65002.6500200
Apr 09, 20242.74002.74002.74002.74002.7400-
Apr 08, 20242.74002.74002.74002.74002.7400-
Apr 05, 20242.60002.74002.60002.74002.740012,000
Apr 04, 20242.75002.75002.75002.75002.75001,506
Apr 03, 20242.80002.80002.80002.80002.8000-
Apr 02, 20242.80002.80002.80002.80002.800013,100
Apr 01, 20242.64002.64002.64002.64002.6400-
Mar 28, 20242.64002.64002.64002.64002.6400-
Mar 27, 20242.64002.64002.64002.64002.6400-
Mar 26, 20242.65002.65002.64002.64002.64001,202
Mar 25, 20242.40002.40002.40002.40002.40003,000
Mar 22, 20242.40002.48002.36002.48002.480024,689
Mar 21, 20241.99001.99001.99001.99001.9900-
Mar 20, 20241.99001.99001.99001.99001.9900-
Mar 19, 20241.99001.99001.99001.99001.9900-
Mar 18, 20241.99001.99001.99001.99001.9900200
Mar 15, 20241.90001.90001.90001.90001.9000-
Mar 14, 20241.90001.90001.90001.90001.9000-
Mar 13, 20241.90001.90001.90001.90001.9000-
Mar 12, 20241.90001.90001.90001.90001.9000-
Mar 11, 20241.90001.90001.90001.90001.9000-
Mar 08, 20241.90001.90001.90001.90001.9000-
Mar 07, 20241.90001.90001.90001.90001.9000-
Mar 06, 20241.90001.90001.90001.90001.9000282
Mar 05, 20241.65001.65001.65001.65001.6500-
Mar 04, 20241.65001.65001.65001.65001.6500-
Mar 01, 20241.65001.65001.65001.65001.6500-
Feb 29, 20241.65001.65001.65001.65001.6500-
Feb 28, 20241.65001.65001.65001.65001.6500-
Feb 27, 20241.65001.65001.65001.65001.6500-
Feb 26, 20241.65001.65001.65001.65001.6500-
Feb 23, 20241.65001.65001.65001.65001.6500-
Feb 22, 20241.65001.65001.65001.65001.6500-
Feb 21, 20241.65001.65001.65001.65001.6500500
Feb 20, 20241.50001.50001.50001.50001.5000-
Feb 16, 20241.45001.50001.45001.50001.50002,206
Feb 15, 20241.63001.63001.63001.63001.6300-
Feb 14, 20241.63001.63001.63001.63001.63009,814
Feb 13, 20241.60001.60001.60001.60001.6000-
Feb 12, 20241.60001.60001.60001.60001.6000-
Feb 09, 20241.60001.60001.60001.60001.6000-
Feb 08, 20241.60001.60001.60001.60001.60004,546
Feb 07, 20241.71001.71001.50001.50001.50002,886
Feb 06, 20241.76001.76001.76001.76001.76003,555
Feb 05, 20241.68001.68001.68001.68001.6800-
Feb 02, 20241.68001.68001.68001.68001.6800175
Feb 01, 20241.68001.68001.68001.68001.6800-
Jan 31, 20241.68001.68001.68001.68001.6800200
Jan 30, 20241.68001.68001.68001.68001.6800-
Jan 29, 20241.68001.68001.68001.68001.6800-
Jan 26, 20241.68001.68001.68001.68001.6800501
Jan 25, 20241.50001.50001.50001.50001.50001,500
Jan 24, 20241.40001.40001.40001.40001.4000100
Jan 23, 20241.70001.70001.70001.70001.70003,670
Jan 22, 20242.00102.00102.00102.00102.0010-
Jan 19, 20242.00102.00102.00102.00102.0010-
Jan 18, 20242.00102.00102.00102.00102.0010-
Jan 17, 20242.00102.00102.00102.00102.0010-
Jan 16, 20242.00102.00102.00102.00102.0010-
Jan 12, 20242.00102.00102.00102.00102.00105,000
Jan 11, 20242.05002.05002.05002.05002.0500131
Jan 10, 20242.45002.45002.45002.45002.4500-
Jan 09, 20242.45002.45002.45002.45002.4500-
Jan 08, 20242.45002.45002.45002.45002.4500-
Jan 05, 20242.45002.45002.45002.45002.4500-
Jan 04, 20242.45002.45002.45002.45002.4500-
Jan 03, 20242.45002.45002.45002.45002.4500-
Jan 02, 20242.45002.45002.45002.45002.4500-
Dec 29, 20232.48002.49002.45002.45002.450015,513
Dec 28, 20232.55002.55002.55002.55002.5500310
Dec 27, 20232.60002.60002.60002.60002.6000450
Dec 26, 20232.30002.30002.30002.30002.30001,280
Dec 22, 20232.30002.30002.30002.30002.3000-
Dec 21, 20232.30002.30002.30002.30002.3000250
Dec 20, 20232.30002.30002.30002.30002.3000600
Dec 19, 20232.45002.45002.25002.25002.25007,988
Dec 18, 20232.40002.40002.40002.40002.4000-
Dec 15, 20232.40002.40002.40002.40002.4000-
Dec 14, 20232.55002.55002.40002.40002.4000505
Dec 13, 20232.20002.20002.20002.20002.20002,200
Dec 12, 20232.20002.20002.20002.20002.2000-
Dec 11, 20232.38002.38002.10002.20002.20003,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...