Idorsia Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 18.050 | 18.070 | 17.380 | 17.641 | 17.641 | 79,319 |
| 2021-12-22 | 18.450 | 18.800 | 17.860 | 18.385 | 18.385 | 76,024 |
| 2021-12-21 | 19.750 | 19.910 | 18.000 | 18.171 | 18.171 | 298,262 |
| 2021-12-20 | 17.600 | 19.590 | 17.580 | 18.597 | 18.597 | 371,609 |
| 2021-12-17 | 16.800 | 17.640 | 16.790 | 17.191 | 17.191 | 200,550 |
| 2021-12-16 | 16.400 | 17.020 | 16.260 | 16.839 | 16.839 | 114,689 |
| 2021-12-15 | 16.200 | 16.360 | 15.910 | 15.960 | 15.960 | 95,019 |
| 2021-12-14 | 16.200 | 16.530 | 16.120 | 16.250 | 16.250 | 73,028 |
| 2021-12-13 | 16.200 | 16.310 | 15.950 | 16.148 | 16.148 | 132,123 |
| 2021-12-10 | 16.730 | 16.730 | 16.270 | 16.530 | 16.530 | 66,439 |
| 2021-12-09 | 17.100 | 17.330 | 16.850 | 16.941 | 16.941 | 56,151 |
| 2021-12-08 | 17.200 | 17.320 | 16.950 | 17.105 | 17.105 | 77,461 |
| 2021-12-07 | 16.660 | 17.170 | 16.660 | 16.988 | 16.988 | 54,083 |
| 2021-12-06 | 16.400 | 16.780 | 16.250 | 16.498 | 16.498 | 137,553 |
| 2021-12-03 | 16.800 | 16.820 | 16.128 | 16.499 | 16.499 | 49,660 |
| 2021-12-02 | 16.500 | 16.910 | 16.490 | 16.672 | 16.672 | 119,574 |
| 2021-12-01 | 16.290 | 16.750 | 16.290 | 16.540 | 16.540 | 584,090 |
| 2021-11-30 | 16.400 | 16.550 | 16.040 | 16.331 | 16.331 | 523,106 |
| 2021-11-29 | 16.500 | 16.630 | 15.950 | 16.391 | 16.391 | 138,620 |
| 2021-11-26 | 16.100 | 16.660 | 16.079 | 16.271 | 16.271 | 62,390 |
| 2021-11-25 | 16.200 | 16.500 | 16.140 | 16.429 | 16.429 | 41,139 |
| 2021-11-24 | 16.500 | 16.530 | 16.070 | 16.166 | 16.166 | 79,628 |
| 2021-11-23 | 16.600 | 16.600 | 16.380 | 16.461 | 16.461 | 114,184 |
| 2021-11-22 | 16.900 | 16.950 | 16.667 | 16.726 | 16.726 | 26,750 |
| 2021-11-19 | 16.980 | 16.980 | 16.540 | 16.942 | 16.942 | 58,324 |
| 2021-11-18 | 17.000 | 17.430 | 16.940 | 17.007 | 17.007 | 98,424 |
| 2021-11-17 | 17.100 | 17.270 | 16.800 | 16.987 | 16.987 | 99,711 |
| 2021-11-16 | 17.400 | 17.460 | 17.100 | 17.142 | 17.142 | 51,404 |
| 2021-11-15 | 17.500 | 17.880 | 17.430 | 17.514 | 17.514 | 40,573 |
| 2021-11-12 | 18.020 | 18.020 | 17.540 | 17.762 | 17.762 | 192,196 |
| 2021-11-11 | 18.360 | 18.360 | 17.960 | 17.995 | 17.995 | 56,831 |
| 2021-11-10 | 18.450 | 18.470 | 18.260 | 18.371 | 18.371 | 39,350 |
| 2021-11-09 | 18.390 | 18.640 | 18.390 | 18.436 | 18.436 | 38,880 |
| 2021-11-08 | 18.450 | 18.612 | 18.400 | 18.612 | 18.612 | 60,747 |
| 2021-11-05 | 18.350 | 18.660 | 18.200 | 18.267 | 18.267 | 58,397 |
| 2021-11-04 | 18.950 | 19.030 | 18.540 | 18.776 | 18.776 | 102,034 |
| 2021-11-03 | 18.750 | 19.100 | 18.690 | 18.952 | 18.952 | 17,969 |
| 2021-11-02 | 18.800 | 18.800 | 18.400 | 18.607 | 18.607 | 25,872 |
| 2021-11-01 | 19.350 | 19.710 | 18.610 | 19.159 | 19.159 | 182,509 |
| 2021-10-29 | 18.750 | 19.220 | 18.710 | 18.802 | 18.802 | 73,056 |
| 2021-10-28 | 18.750 | 18.940 | 18.700 | 18.780 | 18.780 | 12,679 |
| 2021-10-27 | 19.290 | 19.290 | 18.440 | 18.848 | 18.848 | 44,836 |
| 2021-10-26 | 19.450 | 19.570 | 18.780 | 19.517 | 19.517 | 52,074 |
| 2021-10-25 | 19.710 | 19.710 | 19.150 | 19.370 | 19.370 | 100,797 |
← NewerPage 21 of 21 · 1,244 trading days
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.