Idorsia Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 2.576 | 2.632 | 2.528 | 2.600 | 2.600 | 3,418 |
| 2024-05-31 | 2.549 | 2.588 | 2.532 | 2.534 | 2.534 | 3,279 |
| 2024-05-30 | 2.350 | 2.552 | 2.350 | 2.552 | 2.552 | 3,893 |
| 2024-05-29 | 2.338 | 2.354 | 2.338 | 2.338 | 2.338 | 3,096 |
| 2024-05-28 | 2.250 | 2.304 | 2.240 | 2.250 | 2.250 | 1,047 |
| 2024-05-24 | 2.181 | 2.190 | 2.150 | 2.190 | 2.190 | 6,838 |
| 2024-05-23 | 2.225 | 2.236 | 2.202 | 2.220 | 2.220 | 29,412 |
| 2024-05-22 | 2.184 | 2.194 | 2.184 | 2.184 | 2.184 | 889 |
| 2024-05-21 | 2.311 | 2.350 | 2.274 | 2.274 | 2.274 | 145 |
| 2024-05-17 | 2.341 | 2.350 | 2.126 | 2.150 | 2.150 | 9,940 |
| 2024-05-16 | 2.340 | 2.370 | 2.340 | 2.342 | 2.342 | 5,661 |
| 2024-05-15 | 2.256 | 2.300 | 2.256 | 2.300 | 2.300 | 1,054 |
| 2024-05-14 | 2.240 | 2.290 | 2.220 | 2.220 | 2.220 | 1,100 |
| 2024-05-13 | 2.134 | 2.268 | 2.100 | 2.268 | 2.268 | 1,359 |
| 2024-05-10 | 2.140 | 2.148 | 2.140 | 2.140 | 2.140 | 647 |
| 2024-05-08 | 2.098 | 2.098 | 2.058 | 2.098 | 2.098 | 1,118 |
| 2024-05-07 | 2.040 | 2.150 | 2.040 | 2.091 | 2.091 | 25,017 |
| 2024-05-03 | 2.050 | 2.050 | 1.996 | 2.003 | 2.003 | 220,765 |
| 2024-05-02 | 1.920 | 2.120 | 1.900 | 1.995 | 1.995 | 32,233 |
| 2024-04-30 | 1.850 | 1.850 | 1.783 | 1.806 | 1.806 | 15,450 |
| 2024-04-29 | 1.955 | 1.960 | 1.840 | 1.863 | 1.863 | 15,306 |
| 2024-04-26 | 1.841 | 1.928 | 1.742 | 1.908 | 1.908 | 22,518 |
| 2024-04-25 | 1.880 | 1.880 | 1.748 | 1.748 | 1.748 | 22,792 |
| 2024-04-24 | 1.947 | 1.947 | 1.902 | 1.942 | 1.942 | 3,556 |
| 2024-04-23 | 2.012 | 2.090 | 1.984 | 1.999 | 1.999 | 36,574 |
| 2024-04-22 | 1.958 | 2.020 | 1.958 | 2.020 | 2.020 | 1,294 |
| 2024-04-19 | 1.877 | 1.967 | 1.820 | 1.967 | 1.967 | 18,010 |
| 2024-04-18 | 1.835 | 1.900 | 1.800 | 1.894 | 1.894 | 27,216 |
| 2024-04-17 | 2.016 | 2.150 | 1.696 | 1.820 | 1.820 | 31,408 |
| 2024-04-16 | 2.120 | 2.134 | 2.020 | 2.134 | 2.134 | 14,356 |
| 2024-04-15 | 2.065 | 2.140 | 1.956 | 2.074 | 2.074 | 11,667 |
| 2024-04-12 | 1.875 | 2.076 | 1.860 | 1.972 | 1.972 | 67,329 |
| 2024-04-11 | 2.202 | 2.202 | 1.801 | 2.164 | 2.164 | 287,850 |
| 2024-04-10 | 2.514 | 2.514 | 2.490 | 2.494 | 2.494 | 27,512 |
| 2024-04-09 | 2.477 | 2.602 | 2.458 | 2.602 | 2.602 | 2,113 |
| 2024-04-08 | 2.465 | 2.502 | 2.440 | 2.456 | 2.456 | 70,630 |
| 2024-04-05 | 2.465 | 2.476 | 2.422 | 2.427 | 2.427 | 131,842 |
| 2024-04-04 | 2.560 | 2.560 | 2.440 | 2.440 | 2.440 | 20,059 |
| 2024-04-03 | 2.312 | 2.560 | 2.312 | 2.411 | 2.411 | 93,453 |
| 2024-04-02 | 2.828 | 2.828 | 2.378 | 2.724 | 2.724 | 295,526 |
| 2024-03-28 | 2.629 | 2.968 | 2.572 | 2.828 | 2.828 | 44,302 |
| 2024-03-27 | 2.566 | 2.642 | 2.506 | 2.572 | 2.572 | 25,194 |
| 2024-03-26 | 2.271 | 2.572 | 2.250 | 2.528 | 2.528 | 41,336 |
| 2024-03-25 | 2.170 | 2.255 | 2.170 | 2.189 | 2.189 | 26,643 |
| 2024-03-22 | 2.132 | 2.181 | 2.116 | 2.181 | 2.181 | 696 |
| 2024-03-21 | 2.200 | 2.200 | 2.044 | 2.180 | 2.180 | 42,670 |
| 2024-03-20 | 2.620 | 2.620 | 2.250 | 2.503 | 2.503 | 107,219 |
| 2024-03-19 | 2.117 | 2.300 | 2.014 | 2.251 | 2.251 | 118,834 |
| 2024-03-18 | 1.855 | 2.048 | 1.823 | 1.930 | 1.930 | 166,975 |
| 2024-03-15 | 1.727 | 1.823 | 1.720 | 1.823 | 1.823 | 31,709 |
| 2024-03-14 | 1.806 | 1.812 | 1.716 | 1.747 | 1.747 | 41,507 |
| 2024-03-13 | 1.790 | 1.790 | 1.750 | 1.767 | 1.767 | 70,185 |
| 2024-03-12 | 1.869 | 1.869 | 1.800 | 1.854 | 1.854 | 23,673 |
| 2024-03-11 | 1.842 | 1.975 | 1.800 | 1.852 | 1.852 | 20,976 |
| 2024-03-08 | 2.064 | 2.080 | 1.821 | 1.823 | 1.823 | 32,657 |
| 2024-03-07 | 1.729 | 2.126 | 1.683 | 1.726 | 1.726 | 161,017 |
| 2024-03-06 | 1.779 | 1.779 | 1.720 | 1.724 | 1.724 | 168,806 |
| 2024-03-05 | 1.800 | 1.807 | 1.725 | 1.758 | 1.758 | 171,121 |
| 2024-03-04 | 1.922 | 1.991 | 1.771 | 1.774 | 1.774 | 1,864,315 |
| 2024-03-01 | 2.200 | 2.200 | 1.934 | 2.020 | 2.020 | 291,119 |
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.