Newland Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	12.34	12.53	12.23	12.36	12.36	1.06%	4,286,114
Apr 7, 2026	12.12	12.35	11.73	12.23	12.23	1.66%	3,885,320
Apr 3, 2026	12.31	12.41	12.00	12.03	12.03	-2.91%	4,001,808
Apr 2, 2026	12.24	12.58	12.20	12.39	12.39	0.90%	6,205,200
Apr 1, 2026	11.85	12.34	11.80	12.28	12.28	4.24%	5,201,306
Mar 31, 2026	11.76	12.09	11.76	11.78	11.78	-0.59%	3,092,532
Mar 30, 2026	11.61	11.90	11.56	11.85	11.85	0.94%	3,976,339
Mar 27, 2026	11.31	11.78	11.24	11.74	11.74	2.44%	5,609,413
Mar 26, 2026	11.45	12.15	11.30	11.46	11.46	0.79%	6,602,839
Mar 25, 2026	11.43	11.50	11.28	11.37	11.37	-0.09%	2,535,842
Mar 24, 2026	11.07	11.38	10.98	11.38	11.38	4.79%	4,321,288
Mar 23, 2026	11.59	11.65	10.80	10.86	10.86	-7.97%	5,990,481
Mar 20, 2026	12.18	12.32	11.79	11.80	11.80	-2.72%	3,045,258
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