Idorsia Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.911	2.340	1.908	1.937	1.937	280,103
2023-11-30	1.680	1.916	1.651	1.877	1.877	269,307
2023-11-29	1.771	1.800	1.600	1.800	1.800	99,116
2023-11-28	1.664	1.737	1.502	1.595	1.595	48,639
2023-11-27	1.631	1.670	1.520	1.589	1.589	49,818
2023-11-24	1.691	1.700	1.611	1.641	1.641	40,454
2023-11-23	1.749	1.749	1.665	1.698	1.698	77,372
2023-11-22	1.804	1.835	1.715	1.799	1.799	100,021
2023-11-21	1.886	1.886	1.801	1.801	1.801	90,685
2023-11-20	2.185	2.198	1.948	2.198	2.198	275,681
2023-11-17	2.181	2.232	2.162	2.178	2.178	177,017
2023-11-16	2.276	2.276	2.150	2.276	2.276	89,896
2023-11-15	2.164	2.400	2.130	2.260	2.260	359,542
2023-11-14	1.985	2.138	1.953	2.006	2.006	168,649
2023-11-13	2.014	2.242	2.008	2.236	2.236	90,723
2023-11-10	2.026	2.074	1.908	2.020	2.020	207,139
2023-11-09	2.142	2.142	1.980	2.004	2.004	99,402
2023-11-08	2.431	2.460	2.158	2.196	2.196	201,987
2023-11-07	2.736	2.774	2.390	2.444	2.444	163,489
2023-11-06	2.326	2.958	2.234	2.688	2.688	416,447
2023-11-03	1.873	2.110	1.860	2.035	2.035	243,061
2023-11-02	1.750	1.885	1.750	1.843	1.843	127,700
2023-11-01	1.733	1.758	1.681	1.701	1.701	136,429
2023-10-31	1.645	1.717	1.597	1.717	1.717	103,861
2023-10-30	1.620	1.644	1.590	1.590	1.590	180,055
2023-10-27	1.625	1.744	1.625	1.650	1.650	230,749
2023-10-26	1.540	1.590	1.540	1.579	1.579	74,606
2023-10-25	1.637	1.637	1.524	1.570	1.570	135,298
2023-10-24	1.951	2.010	1.619	1.760	1.760	163,457
2023-10-23	1.829	1.901	1.804	1.901	1.901	114,054
2023-10-20	1.717	1.820	1.707	1.758	1.758	289,852
2023-10-19	1.817	1.838	1.737	1.816	1.816	64,484
2023-10-18	2.020	2.020	1.808	1.919	1.919	303,489
2023-10-17	2.031	2.076	1.981	2.024	2.024	79,295
2023-10-16	2.050	2.050	1.970	2.036	2.036	245,224
2023-10-13	2.040	2.068	1.931	2.058	2.058	92,457
2023-10-12	2.018	2.058	2.010	2.022	2.022	1,232,828
2023-10-11	2.008	2.012	1.964	1.987	1.987	150,461
2023-10-10	1.959	2.070	1.959	2.016	2.016	290,120
2023-10-09	2.307	2.328	1.931	1.982	1.982	125,137
2023-10-06	2.326	2.344	2.254	2.328	2.328	39,406
2023-10-05	2.370	2.382	2.230	2.328	2.328	165,505
2023-10-04	2.336	2.390	2.308	2.324	2.324	517,516
2023-10-03	2.500	2.500	2.370	2.370	2.370	77,138
2023-10-02	2.612	2.646	2.480	2.505	2.505	73,223
2023-09-29	2.633	2.730	2.590	2.590	2.590	100,745
2023-09-28	2.766	2.788	2.446	2.564	2.564	418,520
2023-09-27	2.964	3.090	2.804	2.804	2.804	70,365
2023-09-26	3.008	3.066	2.928	2.944	2.944	76,458
2023-09-25	3.128	3.214	3.000	3.078	3.078	111,090
2023-09-22	3.189	3.290	3.180	3.219	3.219	48,196
2023-09-21	3.584	3.584	3.202	3.394	3.394	169,747
2023-09-20	3.667	3.770	3.562	3.690	3.690	128,817
2023-09-19	3.901	3.910	3.656	3.747	3.747	199,954
2023-09-18	4.080	4.090	3.942	3.942	3.942	50,011
2023-09-15	4.208	4.208	4.004	4.185	4.185	181,695
2023-09-14	4.088	4.270	4.088	4.270	4.270	211,316
2023-09-13	3.816	4.000	3.762	3.961	3.961	271,560
2023-09-12	3.970	3.970	3.738	3.894	3.894	288,472
2023-09-11	4.490	4.580	3.988	4.029	4.029	109,697

← NewerPage 13 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.