Newland Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	9.16	9.31	9.03	9.19	9.19	-0.97%	2,288,794
Jun 9, 2026	9.29	9.41	9.12	9.28	9.28	0.11%	2,443,900
Jun 8, 2026	9.27	9.55	9.13	9.27	9.27	-1.80%	3,002,868
Jun 5, 2026	9.39	9.57	9.31	9.44	9.44	0.85%	2,168,834
Jun 4, 2026	9.58	9.64	9.29	9.36	9.36	-2.80%	2,753,876
Jun 3, 2026	9.80	9.81	9.57	9.63	9.63	-1.83%	2,585,494
Jun 2, 2026	10.10	10.14	9.79	9.81	9.81	-2.78%	2,563,878
Jun 1, 2026	9.86	10.15	9.80	10.09	10.09	1.82%	2,267,984
May 29, 2026	10.00	10.06	9.86	9.91	9.91	-0.50%	1,948,097
May 28, 2026	9.96	10.07	9.76	9.96	9.96	-0.20%	1,807,030
May 27, 2026	10.13	10.19	9.79	9.98	9.98	-2.06%	2,676,664
May 26, 2026	10.44	10.45	10.05	10.19	10.19	-2.49%	2,127,702
May 25, 2026	10.64	10.67	10.31	10.45	10.45	-1.04%	2,261,144
May 22, 2026	10.52	10.66	10.45	10.56	10.56	0.48%	1,646,592
May 21, 2026	10.85	10.96	10.50	10.51	10.51	-2.87%	2,123,130
May 20, 2026	10.93	10.93	10.70	10.82	10.82	-0.92%	1,745,418
May 19, 2026	10.77	11.05	10.77	10.92	10.92	1.77%	2,257,000
May 18, 2026	10.72	10.82	10.53	10.73	10.73	-0.37%	1,926,308
May 15, 2026	10.80	10.91	10.73	10.77	10.77	-0.28%	2,133,884
May 14, 2026	10.98	11.01	10.74	10.80	10.80	-1.73%	2,748,745
May 13, 2026	11.15	11.15	10.95	10.99	10.99	-0.63%	2,173,490
May 12, 2026	11.44	11.44	11.05	11.06	11.06	-3.41%	3,403,328
May 11, 2026	11.35	11.46	11.15	11.45	11.45	1.15%	4,099,914
May 8, 2026	11.33	11.43	11.31	11.32	11.32	-	3,119,377
May 7, 2026	11.65	11.65	11.32	11.32	11.32	-1.82%	2,978,586
May 6, 2026	11.41	11.55	11.40	11.53	11.53	1.14%	2,667,104
Apr 30, 2026	11.42	11.52	11.36	11.40	11.40	0.62%	1,858,754
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