Newland Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	11.83	11.84	11.74	11.76	11.76	-0.59%	1,406,412
Dec 26, 2025	11.94	11.98	11.81	11.83	11.83	-0.84%	1,482,598
Dec 25, 2025	11.98	11.98	11.88	11.93	11.93	0.34%	1,578,770
Dec 24, 2025	11.74	11.91	11.74	11.89	11.89	0.85%	1,309,154
Dec 23, 2025	11.96	12.00	11.78	11.79	11.79	-1.34%	1,785,733
Dec 22, 2025	11.94	12.03	11.90	11.95	11.95	-	1,386,000
Dec 19, 2025	11.88	11.97	11.80	11.95	11.95	0.59%	1,502,270
Dec 18, 2025	11.74	11.98	11.70	11.88	11.88	1.54%	1,869,542
Dec 17, 2025	11.70	11.72	11.52	11.70	11.70	-	1,906,360
Dec 16, 2025	11.83	11.85	11.67	11.70	11.70	-1.10%	1,577,123
Dec 15, 2025	11.76	11.93	11.72	11.83	11.83	-	1,220,716
Dec 12, 2025	11.83	11.97	11.73	11.83	11.83	0.08%	1,967,880
Dec 11, 2025	12.13	12.13	11.80	11.82	11.82	-2.39%	2,563,376
Dec 10, 2025	12.16	12.16	12.01	12.11	12.11	-	1,569,697
Dec 9, 2025	12.35	12.41	12.10	12.11	12.11	-1.46%	2,219,896
Dec 8, 2025	12.31	12.35	12.25	12.29	12.29	0.24%	1,759,762
Dec 5, 2025	12.25	12.29	12.02	12.26	12.26	0.16%	2,318,300
Dec 4, 2025	12.42	12.49	12.24	12.24	12.24	-1.92%	2,352,483
Dec 3, 2025	12.45	12.55	12.38	12.48	12.48	0.32%	2,055,232
Dec 2, 2025	12.57	12.57	12.37	12.44	12.44	-1.03%	1,382,043
Dec 1, 2025	12.46	12.59	12.40	12.57	12.57	0.96%	1,968,325
Nov 28, 2025	12.56	12.59	12.35	12.45	12.45	-1.27%	2,495,173
Nov 27, 2025	12.41	12.65	12.30	12.61	12.61	1.20%	2,736,845
Nov 26, 2025	12.59	12.95	12.44	12.46	12.46	-0.32%	4,456,096
Nov 25, 2025	12.32	12.69	12.28	12.50	12.50	1.63%	3,162,255
Nov 24, 2025	12.16	12.42	12.16	12.30	12.30	1.15%	2,133,036