Newron Pharmaceuticals S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-06-13 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-06-12 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-06-11 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-06-10 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-06-07 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-06-06 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-06-05 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-06-04 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-06-03 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-05-31 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-05-30 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-05-29 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-05-28 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-05-24 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-05-23 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-05-22 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-05-21 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-05-20 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-05-17 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-05-16 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-05-15 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 0 |
| 2024-05-14 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 390 |
| 2024-05-13 | 7.108 | 7.108 | 7.108 | 7.108 | 7.108 | 0 |
| 2024-05-10 | 7.108 | 7.108 | 7.108 | 7.108 | 7.108 | 0 |
| 2024-05-09 | 7.108 | 7.108 | 7.108 | 7.108 | 7.108 | 0 |
| 2024-05-08 | 7.108 | 7.108 | 7.108 | 7.108 | 7.108 | 0 |
| 2024-05-07 | 7.108 | 7.108 | 7.108 | 7.108 | 7.108 | 0 |
| 2024-05-03 | 7.108 | 7.108 | 7.108 | 7.108 | 7.108 | 0 |
| 2024-05-02 | 7.108 | 7.108 | 7.108 | 7.108 | 7.108 | 0 |
| 2024-05-01 | 7.108 | 7.108 | 7.108 | 7.108 | 7.108 | 0 |
| 2024-04-30 | 7.108 | 7.108 | 7.108 | 7.108 | 7.108 | 0 |
| 2024-04-29 | 7.108 | 7.108 | 7.108 | 7.108 | 7.108 | 1,025 |
| 2024-04-26 | 7.280 | 7.280 | 7.153 | 7.280 | 7.280 | 4,108 |
| 2024-04-25 | 6.840 | 6.854 | 6.840 | 6.854 | 6.854 | 6,369 |
| 2024-04-24 | 6.910 | 7.000 | 6.910 | 7.000 | 7.000 | 2,380 |
| 2024-04-23 | 7.000 | 7.006 | 7.000 | 7.006 | 7.006 | 219 |
| 2024-04-22 | 7.180 | 7.180 | 7.001 | 7.148 | 7.148 | 3,803 |
| 2024-04-19 | 7.041 | 7.100 | 6.950 | 6.951 | 6.951 | 13,079 |
| 2024-04-18 | 6.735 | 6.830 | 6.735 | 6.830 | 6.830 | 3,986 |
| 2024-04-17 | 7.250 | 7.250 | 7.190 | 7.230 | 7.230 | 1,403 |
| 2024-04-16 | 7.304 | 7.304 | 7.304 | 7.304 | 7.304 | 7,104 |
| 2024-04-15 | 7.420 | 7.515 | 7.364 | 7.364 | 7.364 | 6,247 |
| 2024-04-12 | 7.690 | 7.690 | 7.649 | 7.649 | 7.649 | 3,585 |
| 2024-04-11 | 7.494 | 7.494 | 7.350 | 7.428 | 7.428 | 2,719 |
| 2024-04-10 | 7.580 | 7.580 | 7.559 | 7.559 | 7.559 | 3,757 |
| 2024-04-09 | 7.644 | 7.770 | 7.642 | 7.642 | 7.642 | 5,469 |
| 2024-04-08 | 7.690 | 7.868 | 7.690 | 7.868 | 7.868 | 5,469 |
| 2024-04-05 | 8.100 | 8.140 | 8.100 | 8.120 | 8.120 | 1,523 |
| 2024-04-04 | 8.264 | 8.264 | 8.264 | 8.264 | 8.264 | 1,466 |
| 2024-04-03 | 8.490 | 8.510 | 8.490 | 8.510 | 8.510 | 3,450 |
| 2024-04-02 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 1,626 |
| 2024-03-28 | 7.977 | 7.977 | 7.760 | 7.760 | 7.760 | 2,698 |
| 2024-03-27 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2024-03-26 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 5 |
| 2024-03-25 | 7.322 | 7.500 | 7.322 | 7.500 | 7.500 | 4,550 |
| 2024-03-22 | 7.513 | 7.760 | 7.440 | 7.440 | 7.440 | 2,700 |
| 2024-03-21 | 7.820 | 7.820 | 7.464 | 7.464 | 7.464 | 4,395 |
| 2024-03-20 | 7.420 | 7.500 | 7.340 | 7.421 | 7.421 | 13,419 |
| 2024-03-19 | 7.740 | 7.860 | 7.740 | 7.860 | 7.860 | 2,020 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.