Newron Pharmaceuticals S.p.A. (LON:0QOI)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 9.10
+0.23 (2.59%)
Nov 10, 2026, 12:25 PM GMT
LON:0QOI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.59% | 3 |
| Nov 5, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -5.03% | 209 |
| Nov 4, 2026 | 8.97 | 9.34 | 8.97 | 9.34 | 9.34 | 6.14% | 961 |
| Nov 3, 2026 | 8.98 | 8.98 | 8.80 | 8.80 | 8.80 | -1.01% | 603 |
| Nov 2, 2026 | 9.01 | 9.01 | 8.89 | 8.89 | 8.89 | -0.89% | 52 |
| Oct 30, 2026 | 8.84 | 8.97 | 8.84 | 8.97 | 8.97 | -3.03% | 752 |
| Oct 29, 2026 | 9.04 | 9.25 | 9.04 | 9.25 | 9.25 | 2.78% | 135 |
| Oct 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.09% | 7,320 |
| Oct 27, 2026 | 9.01 | 9.01 | 8.73 | 8.73 | 8.73 | -3.96% | 1,231 |
| Oct 26, 2026 | 9.14 | 9.14 | 9.08 | 9.09 | 9.09 | 3.77% | 114 |
| Oct 23, 2026 | 8.66 | 8.76 | 8.57 | 8.76 | 8.76 | 3.06% | 513 |
| Oct 22, 2026 | 8.38 | 8.50 | 8.27 | 8.50 | 8.50 | - | 558 |
| Oct 21, 2026 | 8.55 | 8.55 | 8.39 | 8.50 | 8.50 | 5.46% | 1,808 |
| Oct 19, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -3.12% | 200 |
| Oct 16, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 4.65% | 1,760 |
| Oct 15, 2026 | 7.90 | 7.99 | 7.90 | 7.95 | 7.95 | -0.62% | 220 |
| Oct 14, 2026 | 7.55 | 8.00 | 7.46 | 8.00 | 8.00 | 3.23% | 868 |
| Oct 13, 2026 | 7.86 | 7.86 | 7.74 | 7.75 | 7.75 | -3.13% | 2,547 |
| Oct 12, 2026 | 7.64 | 8.00 | 7.63 | 8.00 | 8.00 | 5.68% | 1,977 |
| Oct 9, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 5.43% | 2 |
| Oct 8, 2026 | 6.49 | 7.40 | 6.49 | 7.18 | 7.18 | -3.88% | 2,773 |
| Oct 7, 2026 | 7.60 | 7.60 | 7.47 | 7.47 | 7.47 | -3.24% | 3,157 |
| Oct 6, 2026 | 7.81 | 7.82 | 7.70 | 7.72 | 7.72 | -1.78% | 1,222 |
| Oct 5, 2026 | 7.95 | 7.95 | 7.83 | 7.86 | 7.86 | -2.48% | 5,900 |
| Oct 2, 2026 | 8.24 | 8.24 | 7.90 | 8.06 | 8.06 | -2.30% | 5,047 |
| Oct 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | 3 |
| Sep 30, 2026 | 8.37 | 8.43 | 8.23 | 8.35 | 8.35 | 1.33% | 7,580 |
| Sep 29, 2026 | 7.78 | 8.39 | 7.78 | 8.24 | 8.24 | 6.19% | 1,925 |
| Sep 28, 2026 | 9.34 | 9.36 | 7.65 | 7.76 | 7.76 | -26.52% | 21,188 |
| Sep 25, 2026 | 10.80 | 10.94 | 10.56 | 10.56 | 10.56 | -2.76% | 778 |
| Sep 24, 2026 | 10.86 | 10.90 | 10.86 | 10.86 | 10.86 | -3.72% | 651 |
| Sep 23, 2026 | 11.50 | 11.52 | 11.28 | 11.28 | 11.28 | 2.55% | 5,297 |
| Sep 22, 2026 | 10.76 | 11.02 | 10.54 | 11.00 | 11.00 | -3.68% | 6,380 |
| Sep 21, 2026 | 11.66 | 11.66 | 11.42 | 11.42 | 11.42 | 3.55% | 1,625 |
| Sep 18, 2026 | 10.82 | 11.03 | 10.78 | 11.03 | 11.03 | 0.97% | 13,342 |
| Sep 17, 2026 | 11.02 | 11.02 | 10.82 | 10.92 | 10.92 | 0.77% | 1,239 |
| Sep 16, 2026 | 10.94 | 11.18 | 10.68 | 10.84 | 10.84 | -0.37% | 4,196 |
| Sep 15, 2026 | 10.77 | 10.88 | 10.77 | 10.88 | 10.88 | -4.27% | 568 |
| Sep 14, 2026 | 11.12 | 11.37 | 11.12 | 11.37 | 11.37 | -0.01% | 111 |
| Sep 11, 2026 | 11.70 | 11.70 | 11.37 | 11.37 | 11.37 | -1.25% | 521 |
| Sep 10, 2026 | 11.52 | 11.52 | 11.51 | 11.51 | 11.51 | -3.80% | 2,465 |
| Sep 9, 2026 | 12.06 | 12.06 | 11.97 | 11.97 | 11.97 | 2.12% | 1,640 |
| Sep 8, 2026 | 11.74 | 12.16 | 11.72 | 11.72 | 11.72 | -0.67% | 3,685 |
| Sep 7, 2026 | 11.84 | 11.84 | 11.80 | 11.80 | 11.80 | -3.15% | 2,603 |
| Sep 4, 2026 | 12.30 | 12.50 | 11.96 | 12.18 | 12.18 | -1.14% | 5,386 |
| Sep 3, 2026 | 12.66 | 12.66 | 12.32 | 12.32 | 12.32 | -0.65% | 1,376 |
| Sep 2, 2026 | 12.48 | 12.48 | 12.36 | 12.40 | 12.40 | 2.84% | 2,531 |
| Sep 1, 2026 | 12.20 | 12.24 | 11.88 | 12.06 | 12.06 | -1.62% | 9,392 |
| Aug 31, 2026 | 12.26 | 12.44 | 12.22 | 12.26 | 12.26 | -1.48% | 7,290 |
| Aug 28, 2026 | 12.78 | 12.78 | 12.36 | 12.44 | 12.44 | -1.12% | 4,500 |