Newland Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.46	11.68	11.44	11.53	11.33	-	1,943,941
Apr 28, 2026	11.48	11.75	11.47	11.53	11.33	-0.17%	2,052,936
Apr 27, 2026	11.40	11.60	11.25	11.55	11.35	0.79%	2,134,694
Apr 24, 2026	11.35	11.52	11.22	11.46	11.26	0.09%	2,092,448
Apr 23, 2026	11.73	11.73	11.40	11.45	11.25	-2.39%	2,476,856
Apr 22, 2026	11.66	11.74	11.64	11.73	11.53	0.09%	1,566,832
Apr 21, 2026	11.90	11.99	11.66	11.72	11.52	-1.35%	2,101,228
Apr 20, 2026	12.00	12.00	11.83	11.88	11.67	-0.59%	1,932,556
Apr 17, 2026	12.18	12.18	11.83	11.95	11.74	-1.65%	2,635,400
Apr 16, 2026	12.12	12.17	11.90	12.15	11.94	0.16%	2,597,328
Apr 15, 2026	11.98	12.23	11.87	12.13	11.92	1.93%	4,296,721
Apr 14, 2026	11.91	11.91	11.72	11.90	11.69	0.59%	3,014,648
Apr 13, 2026	12.10	12.14	11.77	11.83	11.62	-2.23%	3,919,091
Apr 10, 2026	11.99	12.21	11.83	12.10	11.89	1.34%	4,140,394
Apr 9, 2026	12.36	12.48	11.90	11.94	11.73	-3.40%	5,332,360
Apr 8, 2026	12.34	12.53	12.23	12.36	12.15	1.06%	4,286,114
Apr 7, 2026	12.12	12.35	11.73	12.23	12.02	1.66%	3,885,320
Apr 3, 2026	12.31	12.41	12.00	12.03	11.82	-2.91%	4,001,808
Apr 2, 2026	12.24	12.58	12.20	12.39	12.18	0.90%	6,205,200
Apr 1, 2026	11.85	12.34	11.80	12.28	12.07	4.24%	5,201,306
Mar 31, 2026	11.76	12.09	11.76	11.78	11.58	-0.59%	3,092,532
Mar 30, 2026	11.61	11.90	11.56	11.85	11.64	0.94%	3,976,339
Mar 27, 2026	11.31	11.78	11.24	11.74	11.54	2.44%	5,609,413
Mar 26, 2026	11.45	12.15	11.30	11.46	11.26	0.79%	6,602,839
Mar 25, 2026	11.43	11.50	11.28	11.37	11.17	-0.09%	2,535,842
Mar 24, 2026	11.07	11.38	10.98	11.38	11.18	4.79%	4,321,288
Mar 23, 2026	11.59	11.65	10.80	10.86	10.67	-7.97%	5,990,481
Mar 20, 2026	12.18	12.32	11.79	11.80	11.60	-2.72%	3,045,258
Mar 19, 2026	12.41	12.49	12.12	12.13	11.92	-3.12%	2,419,500
Mar 18, 2026	12.24	12.52	12.18	12.52	12.30	2.37%	2,554,340
Mar 17, 2026	12.59	12.59	12.22	12.23	12.02	-2.55%	2,896,512
Mar 16, 2026	12.42	12.60	12.39	12.55	12.33	1.29%	2,056,668
Mar 13, 2026	12.28	12.62	12.20	12.39	12.18	0.90%	2,071,786
Mar 12, 2026	12.40	12.44	12.27	12.28	12.07	-1.05%	1,116,298
Mar 11, 2026	12.53	12.54	12.35	12.41	12.19	-0.48%	1,409,980
Mar 10, 2026	12.39	12.51	12.32	12.47	12.25	1.30%	2,016,862
Mar 9, 2026	12.24	12.42	12.22	12.31	12.10	-0.65%	2,139,737
Mar 6, 2026	12.04	12.42	12.00	12.39	12.18	3.16%	3,074,569
Mar 5, 2026	11.94	12.14	11.93	12.01	11.80	1.09%	1,317,910
Mar 4, 2026	12.00	12.06	11.84	11.88	11.67	-1.00%	2,095,892
Mar 3, 2026	12.40	12.41	12.00	12.00	11.79	-1.88%	2,702,342
Mar 2, 2026	12.63	12.69	12.21	12.23	12.02	-4.53%	4,070,256
Feb 27, 2026	12.70	12.85	12.70	12.81	12.59	1.03%	1,964,175
Feb 26, 2026	12.82	12.84	12.67	12.68	12.46	-0.70%	1,693,597
Feb 25, 2026	12.63	12.83	12.63	12.77	12.55	1.03%	1,912,180
Feb 24, 2026	12.52	12.69	12.50	12.64	12.42	1.36%	1,820,180
Feb 13, 2026	12.46	12.61	12.46	12.47	12.25	-0.16%	1,582,640
Feb 12, 2026	12.77	12.77	12.47	12.49	12.27	-2.12%	2,805,416
Feb 11, 2026	12.84	12.89	12.76	12.76	12.54	-0.62%	1,569,818
Feb 10, 2026	12.86	12.87	12.74	12.84	12.62	0.47%	2,605,240