Idorsia Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 7.864 | 8.080 | 7.864 | 7.965 | 7.965 | 64,946 |
| 2023-06-13 | 7.970 | 7.970 | 7.740 | 7.940 | 7.940 | 52,966 |
| 2023-06-12 | 7.650 | 8.010 | 7.650 | 7.968 | 7.968 | 31,372 |
| 2023-06-09 | 7.905 | 8.000 | 7.700 | 7.889 | 7.889 | 36,690 |
| 2023-06-08 | 8.100 | 8.205 | 7.770 | 8.075 | 8.075 | 114,869 |
| 2023-06-07 | 8.230 | 8.410 | 8.060 | 8.385 | 8.385 | 85,442 |
| 2023-06-06 | 8.968 | 9.405 | 8.235 | 8.235 | 8.235 | 1,171,389 |
| 2023-06-05 | 8.400 | 8.470 | 7.975 | 8.023 | 8.023 | 156,668 |
| 2023-06-02 | 8.090 | 8.390 | 8.090 | 8.280 | 8.280 | 22,350 |
| 2023-06-01 | 7.806 | 8.010 | 7.806 | 7.985 | 7.985 | 33,084 |
| 2023-05-31 | 7.678 | 7.760 | 7.415 | 7.454 | 7.454 | 51,169 |
| 2023-05-30 | 7.860 | 7.860 | 7.685 | 7.796 | 7.796 | 17,929 |
| 2023-05-26 | 8.000 | 8.070 | 7.670 | 7.804 | 7.804 | 29,943 |
| 2023-05-25 | 8.045 | 8.045 | 7.925 | 7.994 | 7.994 | 55,501 |
| 2023-05-24 | 8.620 | 8.620 | 8.105 | 8.192 | 8.192 | 185,956 |
| 2023-05-23 | 8.340 | 8.770 | 8.335 | 8.669 | 8.669 | 17,496 |
| 2023-05-22 | 8.540 | 8.605 | 8.295 | 8.464 | 8.464 | 126,370 |
| 2023-05-19 | 8.500 | 8.515 | 8.460 | 8.474 | 8.474 | 41,061 |
| 2023-05-17 | 8.468 | 8.550 | 8.230 | 8.483 | 8.483 | 113,169 |
| 2023-05-16 | 8.635 | 8.710 | 8.250 | 8.381 | 8.381 | 18,966 |
| 2023-05-15 | 8.030 | 8.675 | 8.030 | 8.291 | 8.291 | 440,439 |
| 2023-05-12 | 8.000 | 8.185 | 8.000 | 8.026 | 8.026 | 82,032 |
| 2023-05-11 | 8.100 | 8.250 | 8.060 | 8.093 | 8.093 | 46,277 |
| 2023-05-10 | 8.215 | 8.230 | 8.010 | 8.110 | 8.110 | 45,440 |
| 2023-05-09 | 8.485 | 8.485 | 8.060 | 8.221 | 8.221 | 42,785 |
| 2023-05-05 | 8.583 | 8.655 | 8.405 | 8.514 | 8.514 | 22,086 |
| 2023-05-04 | 8.653 | 8.655 | 8.395 | 8.469 | 8.469 | 1,779 |
| 2023-05-03 | 8.680 | 8.680 | 8.505 | 8.588 | 8.588 | 28,643 |
| 2023-05-02 | 9.000 | 9.050 | 8.715 | 8.921 | 8.921 | 141,929 |
| 2023-04-28 | 8.378 | 8.890 | 8.350 | 8.591 | 8.591 | 61,357 |
| 2023-04-27 | 8.385 | 8.700 | 8.385 | 8.390 | 8.390 | 34,655 |
| 2023-04-26 | 8.663 | 8.710 | 8.370 | 8.455 | 8.455 | 79,274 |
| 2023-04-25 | 9.000 | 9.090 | 7.839 | 8.901 | 8.901 | 312,778 |
| 2023-04-24 | 9.753 | 9.910 | 9.625 | 9.714 | 9.714 | 101,828 |
| 2023-04-21 | 9.585 | 9.810 | 9.585 | 9.810 | 9.810 | 19,253 |
| 2023-04-20 | 9.633 | 9.640 | 9.460 | 9.500 | 9.500 | 25,977 |
| 2023-04-19 | 9.505 | 9.720 | 9.505 | 9.646 | 9.646 | 53,443 |
| 2023-04-18 | 9.698 | 9.800 | 9.650 | 9.750 | 9.750 | 53,529 |
| 2023-04-17 | 9.753 | 9.825 | 9.660 | 9.815 | 9.815 | 23,134 |
| 2023-04-14 | 9.708 | 9.830 | 9.610 | 9.715 | 9.715 | 72,888 |
| 2023-04-13 | 9.500 | 9.630 | 9.485 | 9.493 | 9.493 | 172,386 |
| 2023-04-12 | 9.645 | 9.645 | 9.485 | 9.485 | 9.485 | 347,667 |
| 2023-04-11 | 9.975 | 10.070 | 9.643 | 9.645 | 9.645 | 43,124 |
| 2023-04-06 | 9.800 | 9.879 | 9.655 | 9.865 | 9.865 | 49,670 |
| 2023-04-05 | 9.650 | 9.650 | 9.500 | 9.559 | 9.559 | 12,598 |
| 2023-04-04 | 10.175 | 10.175 | 9.450 | 9.715 | 9.715 | 57,911 |
| 2023-04-03 | 10.020 | 10.140 | 9.945 | 10.111 | 10.111 | 23,848 |
| 2023-03-31 | 10.021 | 10.021 | 9.900 | 10.019 | 10.019 | 361,850 |
| 2023-03-30 | 9.672 | 10.152 | 9.672 | 10.029 | 10.029 | 44,830 |
| 2023-03-29 | 9.880 | 9.880 | 9.703 | 9.705 | 9.705 | 46,773 |
| 2023-03-28 | 10.480 | 10.480 | 9.835 | 10.226 | 10.226 | 90,447 |
| 2023-03-27 | 10.520 | 10.700 | 10.520 | 10.520 | 10.520 | 63,335 |
| 2023-03-24 | 10.510 | 10.510 | 10.420 | 10.450 | 10.450 | 29,179 |
| 2023-03-23 | 10.100 | 10.830 | 9.520 | 10.650 | 10.650 | 407,279 |
| 2023-03-22 | 10.910 | 10.910 | 10.110 | 10.359 | 10.359 | 212,009 |
| 2023-03-21 | 11.050 | 11.313 | 11.000 | 11.000 | 11.000 | 41,371 |
| 2023-03-20 | 11.200 | 11.220 | 10.860 | 11.060 | 11.060 | 12,767 |
| 2023-03-17 | 11.850 | 12.060 | 11.290 | 11.670 | 11.670 | 130,671 |
| 2023-03-16 | 12.070 | 12.070 | 11.650 | 11.730 | 11.730 | 18,744 |
| 2023-03-15 | 11.880 | 11.880 | 11.580 | 11.600 | 11.600 | 129,192 |
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.