Newron Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	19.64	19.88	19.56	19.71	19.71	1.99%	7,106
Feb 11, 2026	19.53	19.53	19.16	19.33	19.33	-0.47%	3,956
Feb 10, 2026	19.60	20.40	19.42	19.42	19.42	-0.21%	13,771
Feb 9, 2026	19.50	19.72	19.24	19.46	19.46	4.37%	10,697
Feb 6, 2026	18.60	19.18	18.51	18.65	18.65	-2.88%	7,512
Feb 5, 2026	19.50	19.74	18.91	19.20	19.20	-4.23%	7,110
Feb 4, 2026	19.70	20.35	19.70	20.05	20.05	-3.15%	12,849
Feb 3, 2026	20.80	20.80	19.94	20.70	20.70	4.50%	19,336
Feb 2, 2026	19.40	19.98	19.20	19.81	19.81	-0.19%	11,993
Jan 30, 2026	19.52	20.20	19.52	19.85	19.85	0.66%	11,243
Jan 29, 2026	20.00	20.15	19.66	19.72	19.72	-4.75%	26,410
Jan 28, 2026	21.05	21.80	19.96	20.70	20.70	-3.04%	68,023
Jan 27, 2026	21.20	21.85	21.05	21.35	21.35	3.87%	25,381
Jan 26, 2026	21.30	21.60	20.55	20.55	20.55	-4.41%	32,856
Jan 23, 2026	22.25	22.30	21.35	21.50	21.50	-4.96%	8,849
Jan 22, 2026	23.75	24.00	22.15	22.62	22.62	-0.79%	128,131
Jan 21, 2026	23.43	23.50	22.50	22.80	22.80	-3.79%	9,845
Jan 20, 2026	23.40	23.80	22.45	23.70	23.70	-4.18%	18,848
Jan 19, 2026	24.50	24.85	22.95	24.73	24.73	0.70%	12,491
Jan 16, 2026	24.95	25.45	24.40	24.56	24.56	-6.14%	8,983
Jan 15, 2026	26.55	26.75	24.85	26.17	26.17	3.02%	12,452
Jan 14, 2026	27.50	27.70	24.95	25.40	25.40	-8.76%	4,548
Jan 13, 2026	30.45	31.05	27.35	27.84	27.84	-8.39%	93,645
Jan 12, 2026	31.80	31.85	29.60	30.39	30.39	-1.01%	33,414
Jan 9, 2026	28.80	31.35	28.80	30.70	30.70	8.67%	10,488
Jan 8, 2026	27.25	28.45	26.70	28.25	28.25	4.24%	22,370
Jan 7, 2026	25.40	27.20	25.10	27.10	27.10	8.40%	24,399
Jan 6, 2026	26.00	26.35	24.40	25.00	25.00	-1.96%	47,982
Jan 5, 2026	24.80	25.50	23.20	25.50	25.50	4.51%	22,938
Dec 30, 2025	23.95	24.60	23.70	24.40	24.40	-0.20%	31,317
Dec 29, 2025	23.85	24.45	23.60	24.45	24.45	3.38%	21,259
Dec 23, 2025	23.00	23.95	22.85	23.65	23.65	3.57%	3,607
Dec 22, 2025	23.25	23.30	22.40	22.84	22.84	-0.28%	5,463
Dec 19, 2025	22.50	23.30	22.40	22.90	22.90	6.99%	51,278
Dec 18, 2025	21.45	22.30	21.15	21.40	21.40	1.44%	82,883
Dec 17, 2025	20.10	21.35	20.00	21.10	21.10	6.31%	1,607
Dec 16, 2025	20.10	20.10	19.60	19.85	19.85	0.78%	6,633
Dec 15, 2025	20.00	20.10	19.30	19.69	19.69	-2.02%	84,004
Dec 12, 2025	19.40	20.80	19.39	20.10	20.10	2.13%	13,895
Dec 11, 2025	19.78	19.86	19.32	19.68	19.68	-0.33%	13,486
Dec 10, 2025	20.30	20.30	19.48	19.75	19.74	-1.52%	14,563
Dec 9, 2025	19.36	20.40	19.22	20.05	20.05	7.20%	18,729
Dec 8, 2025	19.70	20.10	18.26	18.70	18.70	1.12%	43,629
Dec 5, 2025	18.34	18.56	18.14	18.50	18.50	-0.12%	2,465
Dec 4, 2025	17.94	18.70	17.94	18.52	18.52	0.18%	14,101
Dec 3, 2025	19.20	19.20	17.44	18.49	18.49	-5.29%	16,234
Dec 2, 2025	19.40	19.56	18.50	19.52	19.52	3.59%	8,717
Dec 1, 2025	18.12	19.44	17.90	18.84	18.84	8.86%	13,485
Nov 28, 2025	17.38	17.48	17.20	17.31	17.31	-1.60%	15,652
Nov 27, 2025	17.30	17.86	17.30	17.59	17.59	1.92%	6,987