Newland Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	12.41	12.49	12.12	12.13	12.13	-3.12%	2,419,500
Mar 18, 2026	12.24	12.52	12.18	12.52	12.52	2.37%	2,554,340
Mar 17, 2026	12.59	12.59	12.22	12.23	12.23	-2.55%	2,896,512
Mar 16, 2026	12.42	12.60	12.39	12.55	12.55	1.29%	2,056,668
Mar 13, 2026	12.28	12.62	12.20	12.39	12.39	0.90%	2,071,786
Mar 12, 2026	12.40	12.44	12.27	12.28	12.28	-1.05%	1,116,298
Mar 11, 2026	12.53	12.54	12.35	12.41	12.41	-0.48%	1,409,980
Mar 10, 2026	12.39	12.51	12.32	12.47	12.47	1.30%	2,016,862
Mar 9, 2026	12.24	12.42	12.22	12.31	12.31	-0.65%	2,139,737
Mar 6, 2026	12.04	12.42	12.00	12.39	12.39	3.16%	3,074,569
Mar 5, 2026	11.94	12.14	11.93	12.01	12.01	1.09%	1,317,910
Mar 4, 2026	12.00	12.06	11.84	11.88	11.88	-1.00%	2,095,892
Mar 3, 2026	12.40	12.41	12.00	12.00	12.00	-1.88%	2,702,342
Mar 2, 2026	12.63	12.69	12.21	12.23	12.23	-4.53%	4,070,256
Feb 27, 2026	12.70	12.85	12.70	12.81	12.81	1.03%	1,964,175
Feb 26, 2026	12.82	12.84	12.67	12.68	12.68	-0.70%	1,693,597
Feb 25, 2026	12.63	12.83	12.63	12.77	12.77	1.03%	1,912,180
Feb 24, 2026	12.52	12.69	12.50	12.64	12.64	1.36%	1,820,180
Feb 13, 2026	12.46	12.61	12.46	12.47	12.47	-0.16%	1,582,640
Feb 12, 2026	12.77	12.77	12.47	12.49	12.49	-2.12%	2,805,416
Feb 11, 2026	12.84	12.89	12.76	12.76	12.76	-0.62%	1,569,818
Feb 10, 2026	12.86	12.87	12.74	12.84	12.84	0.47%	2,605,240
Feb 9, 2026	12.80	12.86	12.72	12.78	12.78	0.16%	2,396,200
Feb 6, 2026	12.71	12.88	12.71	12.76	12.76	-	2,263,816
Feb 5, 2026	12.71	12.89	12.69	12.76	12.76	0.24%	2,092,086
Feb 4, 2026	12.70	12.83	12.63	12.73	12.73	-0.16%	1,731,497
Feb 3, 2026	12.63	12.77	12.52	12.75	12.75	2.00%	1,700,009
Feb 2, 2026	12.56	12.79	12.50	12.50	12.50	-1.42%	2,428,747
Jan 30, 2026	12.53	12.77	12.47	12.68	12.68	1.28%	3,071,374
Jan 29, 2026	12.66	12.66	12.44	12.52	12.52	-0.24%	2,394,192
Jan 28, 2026	12.78	12.83	12.52	12.55	12.55	-2.41%	3,279,670
Jan 27, 2026	13.03	13.08	12.61	12.86	12.86	-1.76%	3,812,118
Jan 26, 2026	12.96	13.18	12.77	13.09	13.09	1.39%	5,259,176
Jan 23, 2026	12.86	12.96	12.78	12.91	12.91	0.94%	2,762,343
Jan 22, 2026	12.77	12.84	12.68	12.79	12.79	0.24%	2,648,088
Jan 21, 2026	12.67	12.83	12.62	12.76	12.76	0.39%	2,802,180
Jan 20, 2026	12.63	12.82	12.57	12.71	12.71	0.95%	2,716,032
Jan 19, 2026	12.51	12.66	12.47	12.59	12.59	0.48%	2,135,079
Jan 16, 2026	12.78	12.82	12.52	12.53	12.53	-1.49%	3,560,473
Jan 15, 2026	12.72	12.86	12.63	12.72	12.72	-0.78%	3,604,035
Jan 14, 2026	12.92	13.06	12.70	12.82	12.82	-0.70%	8,294,820
Jan 13, 2026	12.45	13.28	12.44	12.91	12.91	3.78%	12,286,840
Jan 12, 2026	12.36	12.45	12.26	12.44	12.44	0.97%	3,313,284
Jan 9, 2026	12.19	12.32	12.10	12.32	12.32	1.07%	3,177,126
Jan 8, 2026	12.10	12.25	12.10	12.19	12.19	0.33%	2,514,706
Jan 7, 2026	12.07	12.19	12.03	12.15	12.15	0.58%	2,329,258
Jan 6, 2026	12.14	12.14	11.98	12.08	12.08	-	2,269,956
Jan 5, 2026	11.76	12.12	11.75	12.08	12.08	2.46%	3,169,732
Dec 31, 2025	11.72	11.79	11.62	11.79	11.79	0.77%	1,383,884
Dec 30, 2025	11.75	11.80	11.67	11.70	11.70	-0.51%	1,520,875