Newron Pharmaceuticals S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 5.880 | 5.960 | 5.800 | 5.800 | 5.800 | 2,384 |
| 2023-07-03 | 6.100 | 6.100 | 5.920 | 5.960 | 5.960 | 1,514 |
| 2023-06-30 | 6.060 | 6.100 | 6.060 | 6.100 | 6.100 | 3,006 |
| 2023-06-29 | 6.052 | 6.052 | 6.052 | 6.052 | 6.052 | 0 |
| 2023-06-28 | 6.052 | 6.052 | 6.052 | 6.052 | 6.052 | 585 |
| 2023-06-27 | 6.200 | 6.200 | 6.180 | 6.180 | 6.180 | 215 |
| 2023-06-26 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,523 |
| 2023-06-23 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2023-06-22 | 5.637 | 5.980 | 5.637 | 5.980 | 5.980 | 24,057 |
| 2023-06-21 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 1,326 |
| 2023-06-20 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 226 |
| 2023-06-19 | 4.287 | 4.287 | 4.287 | 4.287 | 4.287 | 0 |
| 2023-06-16 | 4.287 | 4.287 | 4.287 | 4.287 | 4.287 | 0 |
| 2023-06-15 | 4.287 | 4.287 | 4.287 | 4.287 | 4.287 | 647 |
| 2023-06-14 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 353 |
| 2023-06-13 | 4.171 | 4.171 | 4.171 | 4.171 | 4.171 | 0 |
| 2023-06-12 | 4.171 | 4.171 | 4.171 | 4.171 | 4.171 | 0 |
| 2023-06-09 | 4.171 | 4.171 | 4.171 | 4.171 | 4.171 | 0 |
| 2023-06-08 | 4.171 | 4.171 | 4.171 | 4.171 | 4.171 | 2,242 |
| 2023-06-07 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 21 |
| 2023-06-06 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 95 |
| 2023-06-05 | 4.281 | 4.281 | 4.281 | 4.281 | 4.281 | 0 |
| 2023-06-02 | 4.281 | 4.281 | 4.281 | 4.281 | 4.281 | 0 |
| 2023-06-01 | 4.281 | 4.281 | 4.281 | 4.281 | 4.281 | 0 |
| 2023-05-31 | 4.281 | 4.281 | 4.281 | 4.281 | 4.281 | 0 |
| 2023-05-30 | 4.281 | 4.281 | 4.281 | 4.281 | 4.281 | 0 |
| 2023-05-26 | 4.281 | 4.281 | 4.281 | 4.281 | 4.281 | 0 |
| 2023-05-25 | 4.281 | 4.281 | 4.281 | 4.281 | 4.281 | 0 |
| 2023-05-24 | 4.281 | 4.281 | 4.281 | 4.281 | 4.281 | 0 |
| 2023-05-23 | 4.281 | 4.281 | 4.281 | 4.281 | 4.281 | 1,425 |
| 2023-05-22 | 4.395 | 4.395 | 4.350 | 4.350 | 4.350 | 834 |
| 2023-05-19 | 4.549 | 4.549 | 4.500 | 4.500 | 4.500 | 1,084 |
| 2023-05-18 | 4.433 | 4.433 | 4.433 | 4.433 | 4.433 | 0 |
| 2023-05-17 | 4.433 | 4.433 | 4.433 | 4.433 | 4.433 | 512 |
| 2023-05-16 | 4.264 | 4.264 | 4.264 | 4.264 | 4.264 | 971 |
| 2023-05-15 | 4.759 | 4.759 | 4.539 | 4.539 | 4.539 | 5,850 |
| 2023-05-12 | 4.536 | 4.536 | 4.536 | 4.536 | 4.536 | 381 |
| 2023-05-11 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 130 |
| 2023-05-10 | 4.597 | 4.597 | 4.597 | 4.597 | 4.597 | 1,410 |
| 2023-05-09 | 4.605 | 4.652 | 4.605 | 4.652 | 4.652 | 656 |
| 2023-05-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,981 |
| 2023-05-04 | 4.794 | 4.794 | 4.710 | 4.710 | 4.710 | 8,823 |
| 2023-05-03 | 4.858 | 4.858 | 4.857 | 4.857 | 4.857 | 15,435 |
| 2023-05-02 | 5.040 | 5.075 | 4.936 | 5.075 | 5.075 | 3,380 |
| 2023-04-28 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1,551 |
| 2023-04-27 | 4.470 | 4.470 | 4.372 | 4.372 | 4.372 | 3,676 |
| 2023-04-26 | 4.532 | 4.532 | 4.532 | 4.532 | 4.532 | 0 |
| 2023-04-25 | 4.532 | 4.532 | 4.532 | 4.532 | 4.532 | 1,321 |
| 2023-04-24 | 4.600 | 4.630 | 4.600 | 4.630 | 4.630 | 543 |
| 2023-04-21 | 4.750 | 4.805 | 4.750 | 4.805 | 4.805 | 7,308 |
| 2023-04-20 | 4.966 | 4.966 | 4.868 | 4.868 | 4.868 | 6,211 |
| 2023-04-19 | 4.671 | 4.671 | 4.671 | 4.671 | 4.671 | 0 |
| 2023-04-18 | 4.656 | 4.671 | 4.656 | 4.671 | 4.671 | 11,619 |
| 2023-04-17 | 4.570 | 4.590 | 4.570 | 4.590 | 4.590 | 598 |
| 2023-04-14 | 4.567 | 4.567 | 4.567 | 4.567 | 4.567 | 2,390 |
| 2023-04-13 | 4.595 | 4.595 | 4.580 | 4.580 | 4.580 | 4,631 |
| 2023-04-12 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2023-04-11 | 5.280 | 5.280 | 5.160 | 5.160 | 5.160 | 327 |
| 2023-04-06 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 857 |
| 2023-04-05 | 5.851 | 5.851 | 5.851 | 5.851 | 5.851 | 1,152 |
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.