Idorsia Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 2.625 | 2.740 | 2.232 | 2.232 | 2.232 | 1,704,357 |
| 2024-02-28 | 3.564 | 3.688 | 2.562 | 2.610 | 2.610 | 505,156 |
| 2024-02-27 | 2.898 | 2.948 | 2.554 | 2.948 | 2.948 | 76,529 |
| 2024-02-26 | 2.368 | 3.486 | 2.358 | 2.880 | 2.880 | 189,999 |
| 2024-02-23 | 1.700 | 2.340 | 1.700 | 2.146 | 2.146 | 91,102 |
| 2024-02-22 | 1.478 | 1.607 | 1.478 | 1.606 | 1.606 | 233,446 |
| 2024-02-21 | 1.455 | 1.481 | 1.381 | 1.470 | 1.470 | 5,571 |
| 2024-02-20 | 1.366 | 1.471 | 1.336 | 1.439 | 1.439 | 12,891 |
| 2024-02-19 | 1.365 | 1.381 | 1.309 | 1.344 | 1.344 | 8,777 |
| 2024-02-16 | 1.525 | 1.547 | 1.376 | 1.376 | 1.376 | 24,935 |
| 2024-02-15 | 1.509 | 1.519 | 1.493 | 1.494 | 1.494 | 5,857 |
| 2024-02-14 | 1.456 | 1.465 | 1.418 | 1.448 | 1.448 | 52,993 |
| 2024-02-13 | 1.509 | 1.530 | 1.447 | 1.447 | 1.447 | 5,496 |
| 2024-02-12 | 1.484 | 1.588 | 1.484 | 1.493 | 1.493 | 49,007 |
| 2024-02-09 | 1.481 | 1.505 | 1.464 | 1.490 | 1.490 | 7,774 |
| 2024-02-08 | 1.419 | 1.474 | 1.419 | 1.428 | 1.428 | 17,579 |
| 2024-02-07 | 1.514 | 1.514 | 1.420 | 1.514 | 1.514 | 31,916 |
| 2024-02-06 | 1.536 | 1.536 | 1.470 | 1.531 | 1.531 | 10,355 |
| 2024-02-05 | 1.473 | 1.536 | 1.414 | 1.536 | 1.536 | 143,420 |
| 2024-02-02 | 1.529 | 1.529 | 1.442 | 1.516 | 1.516 | 20,637 |
| 2024-02-01 | 1.548 | 1.548 | 1.469 | 1.528 | 1.528 | 7,627 |
| 2024-01-31 | 1.574 | 1.616 | 1.560 | 1.596 | 1.596 | 1,637 |
| 2024-01-30 | 1.557 | 1.782 | 1.544 | 1.554 | 1.554 | 23,853 |
| 2024-01-29 | 1.497 | 1.512 | 1.400 | 1.439 | 1.439 | 13,263 |
| 2024-01-26 | 1.437 | 1.500 | 1.402 | 1.415 | 1.415 | 46,553 |
| 2024-01-25 | 1.322 | 1.376 | 1.301 | 1.376 | 1.376 | 3,738 |
| 2024-01-24 | 1.361 | 1.361 | 1.294 | 1.294 | 1.294 | 13,760 |
| 2024-01-23 | 1.407 | 1.407 | 1.375 | 1.375 | 1.375 | 199 |
| 2024-01-22 | 1.445 | 1.463 | 1.445 | 1.450 | 1.450 | 8,249 |
| 2024-01-19 | 1.500 | 1.500 | 1.380 | 1.380 | 1.380 | 17,210 |
| 2024-01-18 | 1.548 | 1.548 | 1.472 | 1.498 | 1.498 | 44,466 |
| 2024-01-17 | 1.473 | 1.515 | 1.452 | 1.469 | 1.469 | 49,703 |
| 2024-01-16 | 1.622 | 1.622 | 1.506 | 1.506 | 1.506 | 182,168 |
| 2024-01-15 | 1.748 | 1.748 | 1.622 | 1.622 | 1.622 | 136,768 |
| 2024-01-12 | 1.742 | 1.805 | 1.716 | 1.781 | 1.781 | 276,180 |
| 2024-01-11 | 1.798 | 1.798 | 1.735 | 1.748 | 1.748 | 63,524 |
| 2024-01-10 | 1.871 | 1.917 | 1.828 | 1.891 | 1.891 | 178,931 |
| 2024-01-09 | 2.043 | 2.046 | 1.970 | 2.026 | 2.026 | 9,241 |
| 2024-01-08 | 1.995 | 2.048 | 1.950 | 1.999 | 1.999 | 36,032 |
| 2024-01-05 | 2.102 | 2.102 | 1.969 | 1.969 | 1.969 | 35,492 |
| 2024-01-04 | 2.100 | 2.100 | 2.062 | 2.090 | 2.090 | 4,325 |
| 2024-01-03 | 2.151 | 2.184 | 2.050 | 2.140 | 2.140 | 28,465 |
| 2023-12-29 | 2.198 | 2.198 | 2.129 | 2.129 | 2.129 | 43,360 |
| 2023-12-28 | 2.260 | 2.260 | 2.174 | 2.200 | 2.200 | 83,354 |
| 2023-12-27 | 2.046 | 2.272 | 2.040 | 2.262 | 2.262 | 48,698 |
| 2023-12-22 | 2.041 | 2.064 | 1.965 | 2.030 | 2.030 | 28,683 |
| 2023-12-21 | 2.180 | 2.180 | 2.022 | 2.022 | 2.022 | 19,613 |
| 2023-12-20 | 2.155 | 2.268 | 2.140 | 2.200 | 2.200 | 49,738 |
| 2023-12-19 | 2.164 | 2.194 | 2.122 | 2.188 | 2.188 | 27,847 |
| 2023-12-18 | 2.202 | 2.202 | 2.074 | 2.118 | 2.118 | 89,480 |
| 2023-12-15 | 2.155 | 2.370 | 2.150 | 2.216 | 2.216 | 151,144 |
| 2023-12-14 | 2.080 | 2.194 | 2.042 | 2.132 | 2.132 | 76,962 |
| 2023-12-13 | 1.940 | 2.068 | 1.931 | 2.068 | 2.068 | 97,727 |
| 2023-12-12 | 2.035 | 2.040 | 1.948 | 1.948 | 1.948 | 86,213 |
| 2023-12-11 | 2.090 | 2.114 | 1.990 | 2.018 | 2.018 | 73,624 |
| 2023-12-08 | 2.009 | 2.130 | 1.995 | 2.033 | 2.033 | 21,899 |
| 2023-12-07 | 2.110 | 2.110 | 1.935 | 2.025 | 2.025 | 110,830 |
| 2023-12-06 | 1.982 | 2.188 | 1.958 | 2.188 | 2.188 | 138,233 |
| 2023-12-05 | 2.141 | 2.224 | 1.968 | 2.148 | 2.148 | 82,361 |
| 2023-12-04 | 2.164 | 2.218 | 2.120 | 2.170 | 2.170 | 65,201 |
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.