Newron Pharmaceuticals S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 20 |
| 2023-12-19 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 1,455 |
| 2023-12-18 | 4.350 | 4.350 | 4.306 | 4.306 | 4.306 | 2,552 |
| 2023-12-15 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2023-12-14 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2023-12-13 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2023-12-12 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2023-12-11 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,154 |
| 2023-12-08 | 4.425 | 4.425 | 4.425 | 4.425 | 4.425 | 0 |
| 2023-12-07 | 4.425 | 4.425 | 4.425 | 4.425 | 4.425 | 0 |
| 2023-12-06 | 4.425 | 4.425 | 4.425 | 4.425 | 4.425 | 0 |
| 2023-12-05 | 4.425 | 4.425 | 4.425 | 4.425 | 4.425 | 0 |
| 2023-12-04 | 4.425 | 4.425 | 4.425 | 4.425 | 4.425 | 525 |
| 2023-12-01 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 0 |
| 2023-11-30 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 188 |
| 2023-11-29 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2023-11-28 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2023-11-27 | 4.760 | 4.760 | 4.610 | 4.610 | 4.610 | 532 |
| 2023-11-24 | 4.620 | 4.620 | 4.558 | 4.558 | 4.558 | 6,366 |
| 2023-11-23 | 4.183 | 4.183 | 4.183 | 4.183 | 4.183 | 4,481 |
| 2023-11-22 | 4.660 | 4.752 | 4.660 | 4.752 | 4.752 | 1,380 |
| 2023-11-21 | 4.840 | 4.840 | 4.770 | 4.770 | 4.770 | 1,120 |
| 2023-11-20 | 4.930 | 4.930 | 4.810 | 4.810 | 4.810 | 29 |
| 2023-11-17 | 4.891 | 4.891 | 4.870 | 4.870 | 4.870 | 487 |
| 2023-11-16 | 5.000 | 5.067 | 4.999 | 5.067 | 5.067 | 803 |
| 2023-11-15 | 4.922 | 4.922 | 4.922 | 4.922 | 4.922 | 841 |
| 2023-11-14 | 4.845 | 5.030 | 4.845 | 5.030 | 5.030 | 961 |
| 2023-11-13 | 4.856 | 4.940 | 4.856 | 4.940 | 4.940 | 2,458 |
| 2023-11-10 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,500 |
| 2023-11-09 | 5.120 | 5.179 | 5.120 | 5.179 | 5.179 | 2,116 |
| 2023-11-08 | 5.260 | 5.260 | 5.100 | 5.100 | 5.100 | 624 |
| 2023-11-07 | 4.995 | 4.995 | 4.995 | 4.995 | 4.995 | 769 |
| 2023-11-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 487 |
| 2023-11-03 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 307 |
| 2023-11-02 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 433 |
| 2023-11-01 | 4.789 | 4.860 | 4.789 | 4.860 | 4.860 | 565 |
| 2023-10-31 | 4.880 | 4.880 | 4.840 | 4.840 | 4.840 | 223 |
| 2023-10-30 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 822 |
| 2023-10-27 | 4.629 | 4.629 | 4.629 | 4.629 | 4.629 | 0 |
| 2023-10-26 | 4.629 | 4.629 | 4.629 | 4.629 | 4.629 | 1,162 |
| 2023-10-25 | 4.635 | 4.635 | 4.635 | 4.635 | 4.635 | 443 |
| 2023-10-24 | 4.681 | 4.681 | 4.681 | 4.681 | 4.681 | 0 |
| 2023-10-23 | 4.550 | 4.681 | 4.550 | 4.681 | 4.681 | 1,033 |
| 2023-10-20 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2023-10-19 | 4.924 | 4.990 | 4.924 | 4.930 | 4.930 | 1,993 |
| 2023-10-18 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 1 |
| 2023-10-17 | 5.157 | 5.200 | 5.157 | 5.200 | 5.200 | 1,203 |
| 2023-10-16 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 86 |
| 2023-10-13 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2023-10-12 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2023-10-11 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2023-10-10 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 9 |
| 2023-10-09 | 4.921 | 4.921 | 4.921 | 4.921 | 4.921 | 0 |
| 2023-10-06 | 4.921 | 4.921 | 4.921 | 4.921 | 4.921 | 59 |
| 2023-10-05 | 4.850 | 5.100 | 4.850 | 5.036 | 5.036 | 2,746 |
| 2023-10-04 | 5.220 | 5.220 | 4.850 | 5.001 | 5.001 | 5,056 |
| 2023-10-03 | 4.934 | 4.934 | 4.934 | 4.934 | 4.934 | 5,596 |
| 2023-10-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 34 |
| 2023-09-29 | 5.500 | 5.500 | 5.400 | 5.420 | 5.420 | 481 |
| 2023-09-28 | 5.460 | 5.480 | 5.460 | 5.460 | 5.460 | 28 |
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.