N4 Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.42	0.50	0.40	0.50	0.50	11.11%	2,646,182
Aug 21, 2025	0.40	0.50	0.40	0.45	0.45	-	260,208
Aug 20, 2025	0.50	0.50	0.42	0.45	0.45	-	143,463
Aug 19, 2025	0.50	0.50	0.40	0.45	0.45	-	547,483
Aug 18, 2025	0.50	0.50	0.40	0.45	0.45	-	273,278
Aug 15, 2025	0.41	0.50	0.40	0.45	0.45	-	248,431
Aug 14, 2025	0.50	0.50	0.40	0.45	0.45	-8.16%	62,267
Aug 13, 2025	0.50	0.50	0.40	0.49	0.49	9.87%	453,306
Aug 12, 2025	0.41	0.50	0.40	0.45	0.45	-0.89%	655,577
Aug 11, 2025	0.41	0.50	0.40	0.45	0.45	-	715,343
Aug 8, 2025	0.42	0.50	0.40	0.45	0.45	-	3,661,909
Aug 7, 2025	0.49	0.50	0.40	0.45	0.45	-	353,264
Aug 6, 2025	0.47	0.50	0.40	0.45	0.45	-	2,677,930
Aug 5, 2025	0.42	0.50	0.40	0.45	0.45	-	392,312
Aug 4, 2025	0.47	0.50	0.40	0.45	0.45	-	129,866
Aug 1, 2025	0.40	0.50	0.40	0.45	0.45	-	2,412,704
Jul 31, 2025	0.50	0.50	0.40	0.45	0.45	-	41,495
Jul 30, 2025	0.40	0.50	0.40	0.45	0.45	5.88%	2,684,990
Jul 29, 2025	0.44	0.45	0.40	0.43	0.43	-	205,195
Jul 28, 2025	0.40	0.45	0.35	0.43	0.43	13.33%	5,318,368
Jul 25, 2025	0.40	0.40	0.35	0.38	0.38	-	20,778
Jul 24, 2025	0.40	0.40	0.36	0.38	0.38	-	239,292
Jul 23, 2025	0.35	0.40	0.35	0.38	0.38	-	382,497
Jul 22, 2025	0.40	0.40	0.35	0.38	0.38	-	1,491,941
Jul 21, 2025	0.40	0.40	0.35	0.38	0.38	-	476,231
Jul 18, 2025	0.35	0.40	0.35	0.38	0.38	-	979,840
Jul 17, 2025	0.39	0.40	0.35	0.38	0.38	-	176,070
Jul 16, 2025	0.35	0.40	0.35	0.38	0.38	-	568,517
Jul 15, 2025	0.40	0.40	0.35	0.38	0.38	-	1,064,053
Jul 14, 2025	0.40	0.40	0.37	0.38	0.38	-	22,538
Jul 11, 2025	0.40	0.40	0.37	0.38	0.38	-	142,750
Jul 10, 2025	0.37	0.40	0.35	0.38	0.38	-	2,050,707
Jul 9, 2025	0.35	0.40	0.35	0.38	0.38	-	530,431
Jul 8, 2025	0.35	0.40	0.35	0.38	0.38	-	952,496
Jul 7, 2025	0.40	0.40	0.37	0.38	0.38	-	2,719
Jul 4, 2025	0.35	0.40	0.35	0.38	0.38	-	336,366
Jul 3, 2025	0.36	0.40	0.35	0.38	0.38	-	1,693,011
Jul 2, 2025	0.36	0.40	0.35	0.38	0.38	-	2,563,540
Jul 1, 2025	0.38	0.40	0.35	0.38	0.38	-	2,600,000
Jun 30, 2025	0.40	0.40	0.36	0.38	0.38	-	177,211
Jun 27, 2025	0.40	0.40	0.38	0.38	0.38	-	99,190
Jun 26, 2025	0.40	0.40	0.38	0.38	0.38	-	528,790
Jun 25, 2025	0.40	0.40	0.38	0.38	0.38	-	1,240,914
Jun 24, 2025	0.40	0.40	0.35	0.38	0.38	-	313,066
Jun 23, 2025	0.38	0.45	0.35	0.38	0.38	-6.25%	1,587,438
Jun 20, 2025	0.35	0.45	0.35	0.40	0.40	-	773,242
Jun 19, 2025	0.37	0.45	0.35	0.40	0.40	-5.88%	7,750,100
Jun 18, 2025	0.46	0.50	0.40	0.43	0.43	-13.97%	3,263,688
Jun 17, 2025	0.40	0.50	0.40	0.49	0.49	9.78%	98,756
Jun 16, 2025	0.45	0.50	0.41	0.45	0.45	-10.00%	1,918,870