Newron Pharmaceuticals S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 5.935 | 5.935 | 5.935 | 5.935 | 5.935 | 1,771 |
| 2023-04-03 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 40 |
| 2023-03-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 99 |
| 2023-03-21 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2023-03-20 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2023-03-17 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 1,019 |
| 2023-03-16 | 5.706 | 5.706 | 5.680 | 5.680 | 5.680 | 6,582 |
| 2023-03-15 | 5.640 | 5.648 | 5.640 | 5.648 | 5.648 | 1,724 |
| 2023-03-14 | 5.356 | 5.356 | 5.356 | 5.356 | 5.356 | 3,153 |
| 2023-03-13 | 5.501 | 5.501 | 5.501 | 5.501 | 5.501 | 9,750 |
| 2023-03-10 | 6.140 | 6.140 | 6.020 | 6.020 | 6.020 | 2,255 |
| 2023-03-09 | 6.040 | 6.040 | 5.982 | 5.982 | 5.982 | 2,560 |
| 2023-03-08 | 5.816 | 5.816 | 5.816 | 5.816 | 5.816 | 5,946 |
| 2023-03-07 | 5.899 | 5.899 | 5.892 | 5.892 | 5.892 | 5,196 |
| 2023-03-06 | 6.117 | 6.117 | 6.099 | 6.099 | 6.099 | 17,191 |
| 2023-03-03 | 5.560 | 5.880 | 5.560 | 5.733 | 5.733 | 10,039 |
| 2023-03-02 | 5.420 | 5.646 | 5.340 | 5.646 | 5.646 | 11,072 |
| 2023-03-01 | 6.309 | 6.309 | 6.217 | 6.217 | 6.217 | 6,681 |
| 2023-02-28 | 6.720 | 6.720 | 6.420 | 6.536 | 6.536 | 6,164 |
| 2023-02-27 | 6.980 | 7.160 | 6.674 | 6.751 | 6.751 | 14,453 |
| 2023-02-24 | 6.940 | 6.940 | 6.540 | 6.540 | 6.540 | 295 |
| 2023-02-23 | 5.900 | 6.780 | 5.900 | 6.780 | 6.780 | 3,210 |
| 2023-02-22 | 6.440 | 6.440 | 5.760 | 6.160 | 6.160 | 7,385 |
| 2023-02-21 | 9.060 | 9.060 | 6.300 | 6.860 | 6.860 | 9,243 |
| 2023-02-20 | 6.500 | 8.080 | 6.500 | 7.800 | 7.800 | 10,424 |
| 2023-02-17 | 5.400 | 5.980 | 5.400 | 5.980 | 5.980 | 2,960 |
| 2023-02-16 | 5.120 | 5.120 | 4.930 | 4.950 | 4.950 | 3,640 |
| 2023-02-15 | 4.450 | 4.450 | 4.370 | 4.370 | 4.370 | 1,035 |
| 2023-02-14 | 4.600 | 4.600 | 4.570 | 4.570 | 4.570 | 117 |
| 2023-02-13 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 148 |
| 2023-02-10 | 4.590 | 4.590 | 4.400 | 4.450 | 4.450 | 3,950 |
| 2023-02-09 | 4.750 | 4.940 | 4.603 | 4.603 | 4.603 | 16,031 |
| 2023-02-08 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1,000 |
| 2023-02-07 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 4,580 |
| 2023-02-06 | 3.180 | 3.400 | 3.180 | 3.400 | 3.400 | 1,002 |
| 2023-02-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-02-02 | 3.130 | 3.160 | 3.110 | 3.160 | 3.160 | 2,507 |
| 2023-02-01 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 973 |
| 2023-01-31 | 3.170 | 3.170 | 3.160 | 3.160 | 3.160 | 1,720 |
| 2023-01-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-01-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2023-01-26 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2023-01-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2,000 |
| 2023-01-24 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 929 |
| 2023-01-23 | 2.610 | 2.620 | 2.610 | 2.620 | 2.620 | 417 |
| 2023-01-20 | 2.450 | 2.520 | 2.450 | 2.520 | 2.520 | 4 |
| 2023-01-19 | 2.370 | 2.530 | 2.350 | 2.530 | 2.530 | 1,515 |
| 2023-01-18 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 2 |
| 2023-01-17 | 2.320 | 2.360 | 2.320 | 2.360 | 2.360 | 85 |
| 2023-01-16 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 1,000 |
| 2023-01-13 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2023-01-12 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2023-01-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
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.