Newland Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	9.30	9.58	9.25	9.39	9.39	0.97%	4,373,937
Jul 1, 2026	8.83	9.31	8.68	9.30	9.30	6.29%	5,064,936
Jun 30, 2026	9.01	9.02	8.71	8.75	8.75	-3.10%	3,463,256
Jun 29, 2026	8.70	9.08	8.45	9.03	9.03	3.79%	4,423,300
Jun 26, 2026	8.98	9.10	8.70	8.70	8.70	-4.40%	2,973,384
Jun 25, 2026	9.18	9.25	8.82	9.10	9.10	-1.62%	3,445,275
Jun 24, 2026	9.33	9.52	9.21	9.25	9.25	-0.86%	3,932,714
Jun 23, 2026	8.90	9.49	8.90	9.33	9.33	3.32%	4,356,232
Jun 22, 2026	8.93	9.05	8.60	9.03	9.03	0.33%	2,648,910
Jun 18, 2026	8.97	9.13	8.86	9.00	9.00	0.33%	2,302,447
Jun 17, 2026	9.11	9.11	8.92	8.97	8.97	-1.54%	2,221,418
Jun 16, 2026	9.21	9.30	8.97	9.11	9.11	-1.09%	2,449,393
Jun 15, 2026	9.30	9.48	9.17	9.21	9.21	-0.97%	2,487,215
Jun 12, 2026	9.13	9.32	9.02	9.30	9.30	2.09%	2,475,065
Jun 11, 2026	9.09	9.22	8.98	9.11	9.11	-0.87%	2,376,933
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