Idorsia Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 4.262 | 4.526 | 4.262 | 4.344 | 4.344 | 73,562 |
| 2023-09-07 | 4.694 | 4.710 | 4.290 | 4.304 | 4.304 | 43,318 |
| 2023-09-06 | 4.870 | 4.870 | 4.576 | 4.741 | 4.741 | 272,120 |
| 2023-09-05 | 5.150 | 5.205 | 5.015 | 5.060 | 5.060 | 56,590 |
| 2023-09-04 | 5.210 | 5.300 | 5.165 | 5.228 | 5.228 | 113,399 |
| 2023-09-01 | 4.832 | 5.270 | 4.832 | 5.001 | 5.001 | 73,578 |
| 2023-08-31 | 4.893 | 5.000 | 4.828 | 4.846 | 4.846 | 87,282 |
| 2023-08-30 | 4.996 | 5.050 | 4.856 | 4.910 | 4.910 | 44,579 |
| 2023-08-29 | 5.160 | 5.160 | 4.890 | 4.892 | 4.892 | 85,137 |
| 2023-08-25 | 5.226 | 5.250 | 5.000 | 5.025 | 5.025 | 74,481 |
| 2023-08-24 | 5.049 | 5.320 | 5.020 | 5.240 | 5.240 | 52,992 |
| 2023-08-23 | 5.131 | 5.210 | 5.050 | 5.145 | 5.145 | 70,626 |
| 2023-08-22 | 5.039 | 5.190 | 5.000 | 5.073 | 5.073 | 46,249 |
| 2023-08-21 | 5.420 | 5.440 | 5.030 | 5.294 | 5.294 | 120,389 |
| 2023-08-18 | 5.720 | 5.720 | 5.410 | 5.474 | 5.474 | 75,869 |
| 2023-08-17 | 6.011 | 6.011 | 5.740 | 5.777 | 5.777 | 48,023 |
| 2023-08-16 | 6.075 | 6.075 | 5.855 | 6.002 | 6.002 | 50,607 |
| 2023-08-15 | 6.158 | 6.200 | 6.030 | 6.034 | 6.034 | 32,864 |
| 2023-08-14 | 5.893 | 6.320 | 5.825 | 6.180 | 6.180 | 154,416 |
| 2023-08-11 | 6.005 | 6.005 | 5.850 | 5.974 | 5.974 | 30,304 |
| 2023-08-10 | 6.010 | 6.063 | 5.955 | 5.979 | 5.979 | 64,532 |
| 2023-08-09 | 6.040 | 6.206 | 5.905 | 5.995 | 5.995 | 11,964 |
| 2023-08-08 | 5.800 | 6.225 | 5.635 | 6.040 | 6.040 | 43,792 |
| 2023-08-07 | 6.190 | 6.190 | 5.720 | 5.735 | 5.735 | 42,249 |
| 2023-08-04 | 6.215 | 6.260 | 5.992 | 6.175 | 6.175 | 99,938 |
| 2023-08-03 | 6.030 | 6.125 | 5.937 | 6.033 | 6.033 | 81,370 |
| 2023-08-02 | 6.625 | 6.725 | 5.970 | 6.100 | 6.100 | 175,479 |
| 2023-07-31 | 6.555 | 6.900 | 6.555 | 6.663 | 6.663 | 156,964 |
| 2023-07-28 | 6.353 | 6.700 | 6.250 | 6.650 | 6.650 | 98,352 |
| 2023-07-27 | 6.088 | 6.460 | 6.031 | 6.336 | 6.336 | 134,984 |
| 2023-07-26 | 6.215 | 6.325 | 5.800 | 5.848 | 5.848 | 226,632 |
| 2023-07-25 | 6.325 | 6.800 | 5.690 | 6.425 | 6.425 | 217,193 |
| 2023-07-24 | 6.730 | 6.920 | 6.530 | 6.738 | 6.738 | 92,739 |
| 2023-07-21 | 6.600 | 6.760 | 6.240 | 6.586 | 6.586 | 113,219 |
| 2023-07-20 | 7.193 | 7.200 | 6.515 | 6.625 | 6.625 | 304,327 |
| 2023-07-19 | 6.953 | 7.195 | 6.915 | 7.195 | 7.195 | 10,801 |
| 2023-07-18 | 6.858 | 7.095 | 6.755 | 6.965 | 6.965 | 44,474 |
| 2023-07-17 | 6.525 | 6.990 | 6.525 | 6.959 | 6.959 | 263,218 |
| 2023-07-14 | 6.568 | 6.730 | 6.415 | 6.555 | 6.555 | 45,535 |
| 2023-07-13 | 6.855 | 6.855 | 6.520 | 6.638 | 6.638 | 79,654 |
| 2023-07-12 | 6.400 | 6.880 | 6.365 | 6.596 | 6.596 | 67,899 |
| 2023-07-11 | 6.253 | 6.440 | 6.070 | 6.399 | 6.399 | 45,089 |
| 2023-07-10 | 6.330 | 6.740 | 6.145 | 6.241 | 6.241 | 116,251 |
| 2023-07-07 | 6.135 | 6.240 | 6.135 | 6.136 | 6.136 | 29,396 |
| 2023-07-06 | 6.345 | 6.345 | 6.105 | 6.160 | 6.160 | 324,505 |
| 2023-07-05 | 6.515 | 6.615 | 6.400 | 6.510 | 6.510 | 68,592 |
| 2023-07-04 | 6.635 | 7.055 | 6.635 | 6.775 | 6.775 | 58,141 |
| 2023-07-03 | 6.458 | 6.595 | 6.230 | 6.313 | 6.313 | 47,533 |
| 2023-06-30 | 6.415 | 6.535 | 6.335 | 6.450 | 6.450 | 38,852 |
| 2023-06-29 | 6.605 | 6.680 | 6.420 | 6.430 | 6.430 | 85,570 |
| 2023-06-28 | 6.900 | 6.970 | 6.659 | 6.784 | 6.784 | 93,982 |
| 2023-06-27 | 7.145 | 7.405 | 6.925 | 7.118 | 7.118 | 75,408 |
| 2023-06-26 | 7.100 | 7.100 | 6.540 | 6.644 | 6.644 | 68,679 |
| 2023-06-23 | 7.258 | 7.530 | 7.036 | 7.168 | 7.168 | 48,305 |
| 2023-06-22 | 7.200 | 7.690 | 7.165 | 7.646 | 7.646 | 70,323 |
| 2023-06-21 | 8.000 | 8.050 | 7.535 | 7.886 | 7.886 | 36,063 |
| 2023-06-20 | 8.225 | 8.315 | 8.080 | 8.130 | 8.130 | 36,113 |
| 2023-06-19 | 8.253 | 8.275 | 8.080 | 8.201 | 8.201 | 540,260 |
| 2023-06-16 | 8.000 | 8.440 | 7.960 | 8.308 | 8.308 | 492,182 |
| 2023-06-15 | 7.953 | 8.050 | 7.800 | 8.006 | 8.006 | 39,810 |
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.