Neuren Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	19.34	19.95	19.31	19.59	19.59	1.03%	320,520
Dec 18, 2025	19.25	19.69	18.84	19.39	19.39	-2.56%	383,447
Dec 17, 2025	19.51	20.07	19.50	19.90	19.90	2.05%	358,906
Dec 16, 2025	19.27	19.59	19.11	19.50	19.50	1.14%	218,945
Dec 15, 2025	19.00	20.05	18.50	19.28	19.28	1.42%	297,828
Dec 12, 2025	19.81	19.81	18.93	19.01	19.01	-2.96%	185,111
Dec 11, 2025	19.85	19.91	19.26	19.59	19.59	-0.20%	196,538
Dec 10, 2025	20.08	20.20	19.35	19.63	19.63	-2.24%	339,243
Dec 9, 2025	19.59	20.08	19.47	20.08	20.08	1.67%	232,759
Dec 8, 2025	19.57	20.11	19.35	19.75	19.75	-	242,947
Dec 5, 2025	19.14	19.81	19.10	19.75	19.75	3.51%	200,947
Dec 4, 2025	19.14	19.20	18.90	19.08	19.08	-0.26%	174,911
Dec 3, 2025	18.97	19.23	18.82	19.13	19.13	0.26%	254,341
Dec 2, 2025	19.26	19.43	18.91	19.08	19.08	-0.68%	309,078
Dec 1, 2025	19.26	19.64	18.98	19.21	19.21	-2.19%	223,997
Nov 28, 2025	19.10	19.74	19.09	19.64	19.64	2.72%	226,436
Nov 27, 2025	19.00	19.45	18.96	19.12	19.12	-0.52%	232,184
Nov 26, 2025	18.71	19.22	18.70	19.22	19.22	3.28%	381,776
Nov 25, 2025	18.17	19.00	18.17	18.61	18.61	1.25%	482,482
Nov 24, 2025	18.21	18.54	18.16	18.38	18.38	1.27%	306,239
Nov 21, 2025	18.50	18.50	18.12	18.15	18.15	-1.84%	213,631
Nov 20, 2025	18.63	18.67	18.31	18.49	18.49	1.15%	275,618
Nov 19, 2025	18.20	18.65	18.19	18.28	18.28	-0.65%	540,475
Nov 18, 2025	18.50	19.25	18.31	18.40	18.40	-2.59%	324,345
Nov 17, 2025	18.99	19.16	18.46	18.89	18.89	-0.58%	302,909
Nov 14, 2025	18.25	19.06	18.20	19.00	19.00	1.28%	304,788
Nov 13, 2025	18.70	19.10	18.55	18.76	18.76	0.64%	347,838
Nov 12, 2025	19.08	19.40	18.50	18.64	18.64	-0.48%	425,009
Nov 11, 2025	18.90	19.07	18.50	18.73	18.73	0.32%	352,677
Nov 10, 2025	18.20	18.79	18.01	18.67	18.67	0.48%	487,281
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%	544,682
Nov 4, 2025	21.01	21.30	20.58	20.69	20.69	-1.24%	291,169
Nov 3, 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%	301,405
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