Idorsia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2025	1.00	1.00	1.00	1.00	1.00	-4.76%	2,083
Apr 1, 2025	1.05	1.05	1.05	1.05	1.05	-	576
Mar 27, 2025	1.05	1.05	1.05	1.05	1.05	-8.70%	1,300
Mar 26, 2025	1.15	1.15	1.15	1.15	1.15	-2.54%	1,000
Mar 24, 2025	1.18	1.18	1.18	1.18	1.18	-9.92%	191
Mar 6, 2025	1.31	1.31	1.31	1.31	1.31	4.80%	500
Mar 4, 2025	1.25	1.25	1.25	1.25	1.25	-	1,130
Feb 27, 2025	1.25	1.25	1.25	1.25	1.25	66.67%	200
Feb 21, 2025	0.75	0.75	0.75	0.75	0.75	-	1,000
Feb 14, 2025	0.75	0.75	0.75	0.75	0.75	-	800
Jan 30, 2025	0.75	0.75	0.75	0.75	0.75	-17.58%	480
Jan 2, 2025	0.91	0.91	0.91	0.91	0.91	7.06%	601
Dec 31, 2024	0.85	0.89	0.85	0.85	0.85	21.43%	12,700
Dec 26, 2024	0.70	0.70	0.70	0.70	0.70	-7.89%	2,150
Dec 23, 2024	0.75	0.76	0.75	0.76	0.76	-49.33%	12,564
Dec 13, 2024	1.50	1.50	1.50	1.50	1.50	-	523
Dec 12, 2024	1.48	1.50	1.48	1.50	1.50	63.04%	39,500
Dec 2, 2024	0.92	0.92	0.92	0.92	0.92	5.75%	1,601
Nov 27, 2024	0.87	0.87	0.87	0.87	0.87	3.57%	1,353
Nov 25, 2024	1.00	1.00	0.84	0.84	0.84	3.70%	1,900
Nov 21, 2024	0.81	0.81	0.81	0.81	0.81	-19.00%	200
Nov 13, 2024	1.00	1.00	1.00	1.00	1.00	-7.41%	155
Nov 8, 2024	1.08	1.08	1.08	1.08	1.08	-0.92%	400
Nov 1, 2024	1.20	1.20	1.09	1.09	1.09	-9.17%	8,891
Oct 30, 2024	1.20	1.20	1.20	1.20	1.20	9.09%	340
Oct 25, 2024	1.10	1.10	1.10	1.10	1.10	-14.73%	100
Oct 24, 2024	1.29	1.29	1.29	1.29	1.29	-4.44%	2,000