Neuren Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	18.43	18.72	17.06	18.58	18.58	2.54%	1,282,910
Nov 6, 2025	20.45	20.52	17.95	18.12	18.12	-10.43%	1,312,833
Nov 5, 2025	20.60	20.60	19.20	20.23	20.23	-2.22%	1,312,833
Nov 4, 2025	21.01	21.30	20.58	20.69	20.69	-1.24%	544,682
Nov 3, 2025	21.76	21.99	20.83	20.95	20.95	-	388,081
Nov 2, 2025	21.76	21.99	20.83	20.95	20.95	-3.72%	388,081
Oct 31, 2025	21.99	22.07	21.26	21.76	21.76	-0.82%	416,946
Oct 30, 2025	21.45	21.94	21.28	21.94	21.94	2.24%	416,946
Oct 29, 2025	21.50	22.03	21.43	21.46	21.46	0.28%	292,724
Oct 28, 2025	21.45	21.58	21.08	21.40	21.40	0.38%	326,274
Oct 27, 2025	21.51	21.73	21.16	21.32	21.32	-0.37%	218,043
Oct 24, 2025	21.01	21.65	20.99	21.40	21.40	2.20%	288,427
Oct 23, 2025	21.30	21.36	20.71	20.94	20.94	-2.10%	281,079
Oct 22, 2025	21.94	22.22	21.34	21.39	21.39	-2.68%	259,880
Oct 21, 2025	21.69	22.35	21.67	21.98	21.98	2.14%	311,777
Oct 20, 2025	21.36	22.99	21.31	21.52	21.52	4.21%	890,392
Oct 17, 2025	20.82	21.19	20.65	20.65	20.65	-2.69%	424,706
Oct 16, 2025	20.76	21.30	20.42	21.22	21.22	2.41%	249,735
Oct 15, 2025	20.47	20.85	20.47	20.72	20.72	1.22%	612,644
Oct 14, 2025	20.52	20.75	20.20	20.47	20.47	-0.15%	380,783
Oct 13, 2025	20.86	20.86	20.36	20.50	20.50	-4.16%	465,120
Oct 10, 2025	21.30	21.55	21.12	21.39	21.39	0.33%	458,988
Oct 9, 2025	21.25	21.49	21.17	21.32	21.32	1.19%	233,779
Oct 8, 2025	21.51	21.59	20.96	21.07	21.07	-1.45%	274,628
Oct 7, 2025	21.40	21.78	21.17	21.38	21.38	-0.37%	371,688
Oct 6, 2025	21.50	21.80	21.17	21.46	21.46	-	371,688
Oct 5, 2025	21.50	21.80	21.17	21.46	21.46	-0.19%	274,849
Oct 3, 2025	20.65	21.50	20.35	21.50	21.50	3.61%	733,776
Oct 2, 2025	20.10	20.83	20.00	20.75	20.75	4.43%	724,422
Oct 1, 2025	19.78	20.20	19.70	19.87	19.87	0.66%	352,780
Sep 30, 2025	19.64	19.91	19.58	19.74	19.74	0.20%	201,212
Sep 29, 2025	19.42	20.17	19.42	19.70	19.70	1.60%	392,677
Sep 26, 2025	19.50	19.63	18.96	19.39	19.39	-1.82%	621,045
Sep 25, 2025	19.43	20.08	19.26	19.75	19.75	0.30%	320,240
Sep 24, 2025	19.33	19.70	19.23	19.69	19.69	-0.20%	292,786
Sep 23, 2025	19.60	19.80	19.22	19.73	19.73	0.56%	309,027
Sep 22, 2025	19.91	20.07	19.49	19.62	19.62	-1.01%	415,741
Sep 19, 2025	20.39	20.83	19.70	19.82	19.82	-1.59%	1,066,394
Sep 18, 2025	19.72	20.55	19.65	20.14	20.14	2.55%	999,869
Sep 17, 2025	19.40	19.72	19.12	19.64	19.64	0.20%	559,757
Sep 16, 2025	19.50	19.95	19.30	19.60	19.60	1.29%	371,077
Sep 15, 2025	19.26	19.35	18.71	19.35	19.35	0.42%	314,457
Sep 12, 2025	18.77	19.27	18.55	19.27	19.27	3.60%	721,746
Sep 11, 2025	19.69	19.80	18.10	18.60	18.60	-7.46%	1,220,129
Sep 10, 2025	20.19	20.42	19.86	20.10	20.10	-0.50%	721,329
Sep 9, 2025	20.75	20.79	20.05	20.20	20.20	-2.88%	966,234
Sep 8, 2025	20.48	20.83	20.14	20.80	20.80	1.56%	634,076
Sep 5, 2025	20.10	20.53	19.95	20.48	20.48	2.50%	718,139
Sep 4, 2025	19.00	20.04	18.97	19.98	19.98	5.16%	1,139,389
Sep 3, 2025	19.63	19.80	18.90	19.00	19.00	-3.11%	728,440