Idorsia Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 0.776 | 0.788 | 0.774 | 0.788 | 0.788 | 22,035 |
| 2024-11-22 | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 15 |
| 2024-11-21 | 0.740 | 0.753 | 0.740 | 0.753 | 0.753 | 42,360 |
| 2024-11-20 | 0.733 | 0.772 | 0.721 | 0.721 | 0.721 | 26,371 |
| 2024-11-19 | 0.730 | 0.730 | 0.688 | 0.688 | 0.688 | 115,532 |
| 2024-11-18 | 0.862 | 0.875 | 0.760 | 0.793 | 0.793 | 59,965 |
| 2024-11-15 | 0.895 | 0.900 | 0.860 | 0.860 | 0.860 | 167,194 |
| 2024-11-14 | 0.888 | 0.888 | 0.879 | 0.888 | 0.888 | 93,114 |
| 2024-11-13 | 0.951 | 0.951 | 0.907 | 0.926 | 0.926 | 96,920 |
| 2024-11-12 | 0.947 | 0.955 | 0.928 | 0.947 | 0.947 | 267,600 |
| 2024-11-11 | 0.982 | 0.982 | 0.946 | 0.974 | 0.974 | 17,534 |
| 2024-11-08 | 1.041 | 1.080 | 1.041 | 1.080 | 1.080 | 3,407 |
| 2024-11-07 | 0.965 | 1.020 | 0.965 | 0.965 | 0.965 | 113,405 |
| 2024-11-06 | 0.933 | 0.950 | 0.911 | 0.930 | 0.930 | 31,011 |
| 2024-11-05 | 0.940 | 0.940 | 0.916 | 0.933 | 0.933 | 110,469 |
| 2024-11-04 | 0.979 | 0.990 | 0.950 | 0.961 | 0.961 | 18,386 |
| 2024-11-01 | 1.000 | 1.000 | 0.961 | 0.964 | 0.964 | 34,253 |
| 2024-10-31 | 1.084 | 1.087 | 0.991 | 0.991 | 0.991 | 26,958 |
| 2024-10-30 | 1.178 | 1.178 | 1.042 | 1.042 | 1.042 | 30,217 |
| 2024-10-29 | 1.240 | 1.288 | 1.150 | 1.288 | 1.288 | 3,285 |
| 2024-10-28 | 1.215 | 1.276 | 1.201 | 1.201 | 1.201 | 579,649 |
| 2024-10-25 | 1.135 | 1.199 | 1.125 | 1.196 | 1.196 | 3,758 |
| 2024-10-24 | 1.149 | 1.175 | 1.140 | 1.140 | 1.140 | 206,212 |
| 2024-10-23 | 1.165 | 1.165 | 1.150 | 1.150 | 1.150 | 13,160 |
| 2024-10-22 | 1.193 | 1.193 | 1.169 | 1.191 | 1.191 | 862,117 |
| 2024-10-21 | 1.185 | 1.197 | 1.180 | 1.197 | 1.197 | 95,939 |
| 2024-10-18 | 1.206 | 1.242 | 1.155 | 1.173 | 1.173 | 21,942 |
| 2024-10-17 | 1.203 | 1.203 | 1.160 | 1.189 | 1.189 | 222,989 |
| 2024-10-16 | 1.231 | 1.231 | 1.206 | 1.211 | 1.211 | 128,025 |
| 2024-10-15 | 1.332 | 1.334 | 1.230 | 1.246 | 1.246 | 142,895 |
| 2024-10-14 | 1.370 | 1.370 | 1.325 | 1.325 | 1.325 | 139,313 |
| 2024-10-11 | 1.410 | 1.410 | 1.361 | 1.361 | 1.361 | 10,122 |
| 2024-10-10 | 1.425 | 1.460 | 1.420 | 1.460 | 1.460 | 6,843 |
| 2024-10-09 | 1.432 | 1.432 | 1.400 | 1.406 | 1.406 | 4,688 |
| 2024-10-08 | 1.415 | 1.438 | 1.415 | 1.438 | 1.438 | 383 |
| 2024-10-07 | 1.393 | 1.405 | 1.376 | 1.390 | 1.390 | 23,829 |
| 2024-10-04 | 1.438 | 1.441 | 1.420 | 1.439 | 1.439 | 8,459 |
| 2024-10-03 | 1.492 | 1.498 | 1.444 | 1.448 | 1.448 | 7,686 |
| 2024-10-02 | 1.540 | 1.540 | 1.506 | 1.506 | 1.506 | 17,317 |
| 2024-10-01 | 1.498 | 1.538 | 1.498 | 1.538 | 1.538 | 46,764 |
| 2024-09-30 | 1.605 | 1.605 | 1.491 | 1.500 | 1.500 | 9,340 |
| 2024-09-27 | 1.641 | 1.641 | 1.595 | 1.595 | 1.595 | 3,811 |
| 2024-09-26 | 1.598 | 1.653 | 1.598 | 1.653 | 1.653 | 19,868 |
| 2024-09-25 | 1.462 | 1.550 | 1.462 | 1.540 | 1.540 | 9,140 |
| 2024-09-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 3,955 |
| 2024-09-23 | 1.447 | 1.450 | 1.350 | 1.350 | 1.350 | 12,142 |
| 2024-09-20 | 1.457 | 1.457 | 1.446 | 1.457 | 1.457 | 17,731 |
| 2024-09-19 | 1.531 | 1.603 | 1.520 | 1.554 | 1.554 | 3,647 |
| 2024-09-18 | 1.572 | 1.572 | 1.533 | 1.533 | 1.533 | 257,047 |
| 2024-09-17 | 1.580 | 1.599 | 1.571 | 1.599 | 1.599 | 21,872 |
| 2024-09-16 | 1.657 | 1.700 | 1.587 | 1.603 | 1.603 | 46,531 |
| 2024-09-13 | 1.664 | 1.664 | 1.635 | 1.662 | 1.662 | 5,426 |
| 2024-09-12 | 1.729 | 1.729 | 1.659 | 1.660 | 1.660 | 8,722 |
| 2024-09-11 | 1.720 | 1.720 | 1.678 | 1.678 | 1.678 | 5,881 |
| 2024-09-10 | 1.762 | 1.784 | 1.710 | 1.737 | 1.737 | 2,452 |
| 2024-09-09 | 1.795 | 1.800 | 1.750 | 1.764 | 1.764 | 29,015 |
| 2024-09-06 | 1.804 | 1.806 | 1.771 | 1.771 | 1.771 | 16,181 |
| 2024-09-05 | 1.818 | 1.818 | 1.794 | 1.797 | 1.797 | 8,821 |
| 2024-09-04 | 1.869 | 1.869 | 1.807 | 1.811 | 1.811 | 9,387 |
| 2024-09-03 | 2.000 | 2.000 | 1.887 | 1.890 | 1.890 | 8,876 |
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.