Idorsia Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.166	2.184	2.080	2.094	2.094	966
2024-08-30	2.168	2.168	2.146	2.168	2.168	903
2024-08-29	2.223	2.230	2.198	2.216	2.216	4,719
2024-08-28	2.196	2.196	2.162	2.182	2.182	39,097
2024-08-27	2.266	2.266	2.176	2.228	2.228	504,004
2024-08-23	2.145	2.250	2.132	2.192	2.192	6,839
2024-08-22	2.130	2.150	2.116	2.128	2.128	4,636
2024-08-21	2.134	2.166	2.134	2.139	2.139	7,067
2024-08-20	2.164	2.186	2.080	2.100	2.100	12,063
2024-08-19	2.090	2.176	2.086	2.169	2.169	65,960
2024-08-16	2.141	2.172	2.094	2.098	2.098	82,948
2024-08-15	2.140	2.140	2.110	2.128	2.128	17,247
2024-08-14	2.168	2.230	2.168	2.168	2.168	312
2024-08-13	2.108	2.108	2.062	2.106	2.106	2,113
2024-08-12	2.100	2.110	2.079	2.079	2.079	6,459
2024-08-09	2.150	2.150	2.070	2.083	2.083	319
2024-08-08	2.278	2.278	2.172	2.172	2.172	471
2024-08-07	2.221	2.288	2.212	2.288	2.288	511
2024-08-06	2.168	2.260	2.166	2.221	2.221	5,205
2024-08-05	2.168	2.200	2.060	2.114	2.114	38,558
2024-08-02	2.545	2.550	2.272	2.288	2.288	10,345
2024-07-31	2.734	2.744	2.540	2.564	2.564	7,080
2024-07-30	2.750	2.750	2.750	2.750	2.750	1,675
2024-07-29	2.760	2.942	2.750	2.830	2.830	119,262
2024-07-26	2.711	2.882	2.711	2.882	2.882	145,875
2024-07-25	2.360	2.800	2.350	2.728	2.728	61,062
2024-07-24	2.364	2.364	2.364	2.364	2.364	187
2024-07-23	2.352	2.352	2.352	2.352	2.352	4,083
2024-07-19	2.242	2.242	2.242	2.242	2.242	1,580
2024-07-18	2.204	2.230	2.204	2.230	2.230	6,761
2024-07-17	2.270	2.310	2.270	2.310	2.310	428
2024-07-16	2.282	2.322	2.276	2.322	2.322	1,483
2024-07-15	2.296	2.300	2.296	2.300	2.300	2,505
2024-07-12	2.178	2.250	2.178	2.250	2.250	1,318
2024-07-11	2.172	2.248	2.118	2.118	2.118	7,947
2024-07-10	2.130	2.192	2.130	2.178	2.178	3,334
2024-07-09	2.130	2.136	2.082	2.084	2.084	1,502
2024-07-08	2.128	2.152	2.080	2.080	2.080	14,274
2024-07-05	2.081	2.136	2.066	2.136	2.136	1,817
2024-07-04	2.092	2.092	2.050	2.050	2.050	5,741
2024-07-03	2.275	2.298	2.090	2.090	2.090	351,110
2024-07-02	2.170	2.298	2.170	2.298	2.298	3,306
2024-07-01	2.134	2.170	2.074	2.088	2.088	29,805
2024-06-28	2.050	2.050	2.038	2.050	2.050	6,737
2024-06-27	2.050	2.050	2.034	2.050	2.050	94,508
2024-06-26	2.040	2.040	2.010	2.022	2.022	8,455
2024-06-21	2.022	2.022	1.990	2.018	2.018	3,262
2024-06-20	2.010	2.060	1.992	1.992	1.992	3,965
2024-06-19	2.014	2.014	2.000	2.012	2.012	6,514
2024-06-18	2.040	2.040	1.967	2.022	2.022	5,917
2024-06-17	2.020	2.020	1.972	1.980	1.980	518
2024-06-14	2.020	2.080	1.990	1.992	1.992	5,068
2024-06-13	2.050	2.050	1.990	1.990	1.990	1,167
2024-06-12	2.176	2.176	2.048	2.048	2.048	98
2024-06-11	2.180	2.180	2.180	2.180	2.180	6
2024-06-10	2.244	2.270	2.162	2.162	2.162	2,271
2024-06-07	2.284	2.314	2.154	2.288	2.288	11,491
2024-06-06	2.235	2.300	2.186	2.222	2.222	1,224
2024-06-05	2.345	2.346	2.242	2.262	2.262	3,478
2024-06-04	2.640	2.700	2.392	2.466	2.466	25,047

← NewerPage 10 of 21 · 1,244 trading daysOlder →

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.