Idorsia Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	17.500	17.990	17.460	17.568	17.568	59,607
2022-03-23	17.390	17.760	17.390	17.523	17.523	40,769
2022-03-22	16.900	17.230	16.450	17.210	17.210	204,934
2022-03-21	17.400	17.400	16.700	16.870	16.870	150,442
2022-03-18	17.100	17.760	17.060	17.700	17.700	94,533
2022-03-17	17.300	17.380	17.070	17.217	17.217	110,184
2022-03-16	17.000	17.180	16.750	16.902	16.902	464,660
2022-03-15	17.020	17.020	16.780	16.869	16.869	57,411
2022-03-14	17.930	17.930	17.460	17.483	17.483	69,570
2022-03-11	17.650	18.120	17.650	17.810	17.810	60,860
2022-03-10	17.650	18.160	17.650	17.961	17.961	88,701
2022-03-09	17.100	17.940	17.070	17.219	17.219	77,086
2022-03-08	16.222	17.290	16.222	16.868	16.868	129,190
2022-03-07	17.210	17.210	16.150	16.583	16.583	378,258
2022-03-04	17.900	18.090	17.640	17.949	17.949	41,291
2022-03-03	18.250	18.590	17.930	18.163	18.163	79,533
2022-03-02	17.600	18.290	17.520	17.840	17.840	34,060
2022-03-01	18.550	18.590	17.550	17.918	17.918	551,027
2022-02-28	18.250	18.680	18.170	18.543	18.543	503,871
2022-02-25	18.450	18.540	18.250	18.404	18.404	45,355
2022-02-24	18.050	18.510	17.620	18.331	18.331	120,964
2022-02-23	18.750	19.410	18.710	18.911	18.911	32,760
2022-02-22	18.550	19.200	18.550	18.988	18.988	32,694
2022-02-21	19.050	19.250	18.738	18.738	18.738	29,667
2022-02-18	19.630	19.630	19.040	19.615	19.615	36,395
2022-02-17	20.100	20.200	19.600	19.700	19.700	81,966
2022-02-16	20.350	21.080	20.080	20.414	20.414	83,408
2022-02-15	19.320	20.160	19.320	19.497	19.497	98,579
2022-02-14	18.750	19.450	18.650	18.882	18.882	199,010
2022-02-11	18.250	19.370	17.960	19.180	19.180	286,790
2022-02-10	18.250	18.400	17.961	18.240	18.240	76,643
2022-02-09	19.800	19.840	17.920	18.648	18.648	250,531
2022-02-08	20.900	20.900	19.750	19.987	19.987	138,825
2022-02-07	20.500	20.980	20.400	20.650	20.650	66,606
2022-02-04	20.500	20.820	20.472	20.614	20.614	33,273
2022-02-03	21.100	21.140	20.140	20.805	20.805	22,727
2022-02-02	21.680	21.680	21.060	21.307	21.307	34,952
2022-02-01	21.500	21.760	21.280	21.760	21.760	477,174
2022-01-31	21.100	21.600	20.800	21.365	21.365	444,255
2022-01-28	21.500	21.500	20.820	21.123	21.123	59,024
2022-01-27	21.100	21.520	20.960	21.296	21.296	54,508
2022-01-26	21.100	21.282	20.940	21.060	21.060	76,772
2022-01-25	20.720	21.360	20.720	21.056	21.056	129,074
2022-01-24	21.300	21.380	20.640	20.921	20.921	132,987
2022-01-21	21.780	21.780	21.220	21.323	21.323	201,970
2022-01-20	21.300	22.180	21.200	21.704	21.704	118,871
2022-01-19	21.100	21.220	20.500	21.077	21.077	93,462
2022-01-18	20.350	21.080	20.119	20.858	20.858	128,876
2022-01-17	20.300	20.920	20.040	20.433	20.433	165,283
2022-01-14	18.890	20.100	18.890	19.336	19.336	90,226
2022-01-13	18.650	19.190	18.230	18.791	18.791	118,003
2022-01-12	18.250	18.640	17.760	18.381	18.381	122,464
2022-01-11	19.800	20.000	17.550	17.885	17.885	207,969
2022-01-10	21.500	21.720	18.842	19.007	19.007	344,073
2022-01-07	19.800	20.020	19.320	19.992	19.992	142,376
2022-01-06	19.150	19.870	18.710	19.780	19.780	157,783
2022-01-05	18.450	19.000	18.070	18.930	18.930	105,407
2022-01-04	18.850	19.060	18.320	18.677	18.677	669,996
2021-12-30	18.250	18.660	18.200	18.587	18.587	524,295
2021-12-29	18.590	18.590	18.130	18.340	18.340	211,842

← NewerPage 20 of 21 · 1,251 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.