Newron Pharmaceuticals S.p.A. (NWRN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 10.10 | 11.20 | 9.30 | 9.81 | 9.81 | 521,672 |
| May 07, 2024 | 10.10 | 10.48 | 9.95 | 10.42 | 10.42 | 233,162 |
| May 06, 2024 | 9.26 | 10.30 | 9.26 | 10.00 | 10.00 | 415,524 |
| May 03, 2024 | 8.40 | 9.20 | 8.38 | 9.10 | 9.10 | 206,289 |
| May 02, 2024 | 8.20 | 8.74 | 7.90 | 8.31 | 8.31 | 164,466 |
| Apr 30, 2024 | 9.00 | 9.29 | 7.75 | 8.21 | 8.21 | 817,574 |
| Apr 29, 2024 | 7.59 | 7.90 | 7.06 | 7.64 | 7.64 | 80,142 |
| Apr 26, 2024 | 6.71 | 7.29 | 6.71 | 7.28 | 7.28 | 59,318 |
| Apr 25, 2024 | 6.93 | 6.93 | 6.52 | 6.69 | 6.69 | 63,462 |
| Apr 24, 2024 | 7.18 | 7.18 | 6.85 | 7.00 | 7.00 | 43,337 |
| Apr 23, 2024 | 7.29 | 7.29 | 6.85 | 7.00 | 7.00 | 32,096 |
| Apr 22, 2024 | 6.90 | 7.27 | 6.90 | 7.18 | 7.18 | 62,322 |
| Apr 19, 2024 | 6.70 | 7.29 | 6.51 | 6.95 | 6.95 | 209,830 |
| Apr 18, 2024 | 7.46 | 7.46 | 6.10 | 6.68 | 6.68 | 162,247 |
| Apr 17, 2024 | 7.33 | 7.33 | 7.06 | 7.25 | 7.25 | 39,646 |
| Apr 16, 2024 | 7.60 | 7.76 | 7.22 | 7.22 | 7.22 | 57,608 |
| Apr 15, 2024 | 7.70 | 7.70 | 7.32 | 7.42 | 7.42 | 56,712 |
| Apr 12, 2024 | 7.40 | 7.89 | 7.40 | 7.69 | 7.69 | 48,062 |
| Apr 11, 2024 | 7.54 | 7.62 | 7.31 | 7.35 | 7.35 | 69,146 |
| Apr 10, 2024 | 7.68 | 7.88 | 7.52 | 7.58 | 7.58 | 64,304 |
| Apr 09, 2024 | 7.75 | 7.84 | 7.57 | 7.66 | 7.66 | 56,177 |
| Apr 08, 2024 | 8.30 | 8.30 | 7.65 | 7.69 | 7.69 | 78,751 |
| Apr 05, 2024 | 8.29 | 8.40 | 8.00 | 8.10 | 8.10 | 39,641 |
| Apr 04, 2024 | 8.57 | 8.57 | 8.10 | 8.15 | 8.15 | 78,753 |
| Apr 03, 2024 | 8.03 | 8.84 | 8.01 | 8.49 | 8.49 | 97,095 |
| Apr 02, 2024 | 7.74 | 8.28 | 7.74 | 8.09 | 8.09 | 98,678 |
| Mar 28, 2024 | 8.00 | 8.10 | 7.56 | 7.76 | 7.76 | 88,878 |
| Mar 27, 2024 | 7.50 | 8.00 | 7.36 | 7.84 | 7.84 | 85,663 |
| Mar 26, 2024 | 7.24 | 7.50 | 7.24 | 7.48 | 7.48 | 29,328 |
| Mar 25, 2024 | 7.44 | 7.50 | 7.22 | 7.50 | 7.50 | 66,625 |
| Mar 22, 2024 | 7.64 | 7.84 | 7.32 | 7.44 | 7.44 | 72,694 |
| Mar 21, 2024 | 7.40 | 7.92 | 7.40 | 7.82 | 7.82 | 116,573 |
| Mar 20, 2024 | 7.92 | 7.92 | 7.32 | 7.34 | 7.34 | 89,411 |
| Mar 19, 2024 | 7.80 | 7.86 | 7.56 | 7.86 | 7.86 | 21,604 |
| Mar 18, 2024 | 7.86 | 7.90 | 7.50 | 7.62 | 7.62 | 62,283 |
| Mar 15, 2024 | 7.60 | 8.16 | 7.60 | 7.82 | 7.82 | 76,364 |
| Mar 14, 2024 | 7.90 | 8.00 | 7.60 | 7.82 | 7.82 | 37,457 |
| Mar 13, 2024 | 7.94 | 7.98 | 7.50 | 7.86 | 7.86 | 82,960 |
| Mar 12, 2024 | 8.40 | 8.40 | 8.00 | 8.02 | 8.02 | 56,278 |
| Mar 11, 2024 | 7.62 | 8.48 | 7.62 | 8.38 | 8.38 | 60,501 |
| Mar 08, 2024 | 7.70 | 7.78 | 7.58 | 7.62 | 7.62 | 28,552 |
| Mar 07, 2024 | 7.84 | 7.84 | 7.50 | 7.66 | 7.66 | 91,052 |
| Mar 06, 2024 | 8.00 | 8.00 | 7.46 | 7.84 | 7.84 | 88,047 |
| Mar 05, 2024 | 8.22 | 8.22 | 7.82 | 7.90 | 7.90 | 51,145 |
| Mar 04, 2024 | 8.60 | 8.60 | 8.06 | 8.18 | 8.18 | 26,754 |
| Mar 01, 2024 | 8.22 | 8.38 | 8.00 | 8.38 | 8.38 | 49,440 |
| Feb 29, 2024 | 8.22 | 8.46 | 8.20 | 8.20 | 8.20 | 23,822 |
| Feb 28, 2024 | 8.70 | 8.70 | 8.26 | 8.30 | 8.30 | 60,716 |
| Feb 27, 2024 | 8.60 | 8.60 | 8.42 | 8.60 | 8.60 | 32,273 |
| Feb 26, 2024 | 8.62 | 8.94 | 8.32 | 8.60 | 8.60 | 92,080 |
| Feb 23, 2024 | 8.02 | 8.78 | 8.02 | 8.74 | 8.74 | 60,416 |
| Feb 22, 2024 | 8.30 | 8.30 | 8.02 | 8.20 | 8.20 | 38,586 |
| Feb 21, 2024 | 8.24 | 8.28 | 8.10 | 8.14 | 8.14 | 13,660 |
| Feb 20, 2024 | 8.42 | 8.44 | 8.06 | 8.16 | 8.16 | 49,064 |
| Feb 19, 2024 | 8.30 | 8.52 | 8.16 | 8.42 | 8.42 | 37,250 |
| Feb 16, 2024 | 8.34 | 8.50 | 8.14 | 8.30 | 8.30 | 38,997 |
| Feb 15, 2024 | 8.60 | 8.64 | 8.22 | 8.32 | 8.32 | 34,208 |
| Feb 14, 2024 | 8.68 | 8.78 | 8.38 | 8.58 | 8.58 | 50,458 |
| Feb 13, 2024 | 8.96 | 9.00 | 8.60 | 8.64 | 8.64 | 64,182 |
| Feb 12, 2024 | 8.60 | 8.98 | 8.60 | 8.96 | 8.96 | 52,944 |
| Feb 09, 2024 | 8.88 | 8.88 | 8.54 | 8.62 | 8.62 | 26,723 |
| Feb 08, 2024 | 8.60 | 8.80 | 8.60 | 8.74 | 8.74 | 29,171 |
| Feb 07, 2024 | 9.30 | 9.40 | 8.52 | 8.76 | 8.76 | 133,707 |
| Feb 06, 2024 | 8.06 | 9.24 | 8.02 | 9.02 | 9.02 | 315,485 |
| Feb 05, 2024 | 7.66 | 7.92 | 7.62 | 7.82 | 7.82 | 48,605 |
| Feb 02, 2024 | 7.90 | 7.90 | 7.52 | 7.52 | 7.52 | 37,312 |
| Feb 01, 2024 | 7.60 | 7.80 | 7.60 | 7.76 | 7.76 | 43,369 |
| Jan 31, 2024 | 7.80 | 7.98 | 7.68 | 7.72 | 7.72 | 79,942 |
| Jan 30, 2024 | 8.08 | 8.12 | 7.92 | 7.94 | 7.94 | 48,947 |
| Jan 29, 2024 | 8.20 | 8.38 | 8.08 | 8.08 | 8.08 | 80,650 |
| Jan 26, 2024 | 7.76 | 8.30 | 7.68 | 8.26 | 8.26 | 76,112 |
| Jan 25, 2024 | 8.06 | 8.44 | 7.64 | 7.64 | 7.64 | 56,560 |
| Jan 24, 2024 | 7.88 | 8.60 | 7.72 | 8.02 | 8.02 | 167,495 |
| Jan 23, 2024 | 7.86 | 7.94 | 7.62 | 7.80 | 7.80 | 35,988 |
| Jan 22, 2024 | 7.32 | 8.00 | 7.32 | 7.84 | 7.84 | 151,363 |
| Jan 19, 2024 | 8.52 | 8.52 | 7.22 | 7.32 | 7.32 | 286,745 |
| Jan 18, 2024 | 7.62 | 9.14 | 7.62 | 8.36 | 8.36 | 291,169 |
| Jan 17, 2024 | 9.70 | 9.76 | 7.86 | 8.26 | 8.26 | 774,670 |
| Jan 16, 2024 | 10.40 | 10.80 | 9.44 | 10.05 | 10.05 | 541,190 |
| Jan 15, 2024 | 10.60 | 10.65 | 9.26 | 10.40 | 10.40 | 779,756 |
| Jan 12, 2024 | 8.80 | 10.15 | 8.42 | 9.88 | 9.88 | 549,610 |
| Jan 11, 2024 | 8.34 | 9.00 | 7.52 | 8.80 | 8.80 | 583,930 |
| Jan 10, 2024 | 7.36 | 8.48 | 7.06 | 8.36 | 8.36 | 566,669 |
| Jan 09, 2024 | 7.16 | 7.36 | 6.62 | 7.32 | 7.32 | 349,979 |
| Jan 08, 2024 | 6.12 | 7.20 | 6.10 | 7.16 | 7.16 | 445,417 |
| Jan 05, 2024 | 6.12 | 6.40 | 5.32 | 6.06 | 6.06 | 371,817 |
| Jan 04, 2024 | 5.98 | 6.38 | 5.18 | 6.14 | 6.14 | 503,260 |
| Jan 03, 2024 | 4.95 | 4.99 | 4.57 | 4.57 | 4.57 | 95,339 |
| Dec 29, 2023 | 5.10 | 5.14 | 4.80 | 4.95 | 4.95 | 62,450 |
| Dec 28, 2023 | 4.90 | 5.36 | 4.81 | 5.02 | 5.02 | 143,800 |
| Dec 27, 2023 | 4.37 | 5.10 | 4.37 | 5.00 | 5.00 | 124,033 |
| Dec 22, 2023 | 4.32 | 4.47 | 4.26 | 4.43 | 4.43 | 47,575 |
| Dec 21, 2023 | 4.60 | 4.60 | 4.25 | 4.39 | 4.39 | 32,799 |
| Dec 20, 2023 | 4.40 | 4.45 | 4.30 | 4.40 | 4.40 | 19,440 |
| Dec 19, 2023 | 4.25 | 4.36 | 4.25 | 4.30 | 4.30 | 6,884 |
| Dec 18, 2023 | 4.40 | 4.46 | 4.26 | 4.35 | 4.35 | 26,039 |
| Dec 15, 2023 | 4.46 | 4.55 | 4.38 | 4.38 | 4.38 | 28,632 |
| Dec 14, 2023 | 4.33 | 4.45 | 4.30 | 4.40 | 4.40 | 23,598 |
| Dec 13, 2023 | 4.57 | 4.57 | 4.29 | 4.39 | 4.39 | 55,887 |
| Dec 12, 2023 | 4.50 | 4.62 | 4.33 | 4.50 | 4.50 | 63,051 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.