Newland Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	9.33	9.58	9.06	9.55	9.55	1.38%	3,453,153
Oct 22, 2026	9.70	9.77	9.42	9.42	9.42	-2.99%	3,218,243
Oct 21, 2026	10.10	10.10	9.69	9.71	9.71	-1.72%	2,389,800
Oct 20, 2026	9.76	9.96	9.72	9.88	9.88	1.02%	1,948,240
Oct 19, 2026	9.96	10.14	9.64	9.78	9.78	-2.59%	3,314,500
Oct 16, 2026	10.24	10.59	9.98	10.04	10.04	-1.28%	3,658,240
Oct 15, 2026	10.18	10.38	10.10	10.17	10.17	-1.64%	2,374,090
Oct 14, 2026	10.46	10.48	10.24	10.34	10.34	-0.86%	3,139,000
Oct 13, 2026	10.50	10.50	10.14	10.43	10.43	-1.51%	5,013,340
Oct 12, 2026	10.63	10.88	10.46	10.59	10.59	-1.58%	5,273,475
Oct 9, 2026	10.49	10.84	10.28	10.76	10.76	2.67%	8,090,410
Oct 8, 2026	11.05	11.39	10.43	10.48	10.48	0.10%	8,747,264
Sep 30, 2026	10.32	10.57	10.32	10.47	10.47	1.45%	3,694,110
Sep 29, 2026	10.35	10.50	10.20	10.32	10.32	-0.29%	2,854,923
Sep 28, 2026	10.24	10.50	10.19	10.35	10.35	1.07%	3,015,245
Sep 24, 2026	10.45	10.51	10.22	10.24	10.24	-2.01%	2,491,470
Sep 23, 2026	10.38	10.55	10.34	10.45	10.45	0.29%	3,420,604
Sep 22, 2026	10.30	10.53	10.26	10.42	10.42	-	5,147,352
Sep 21, 2026	9.93	10.58	9.86	10.42	10.42	5.68%	6,391,828
Sep 18, 2026	9.78	10.08	9.78	9.86	9.86	0.72%	2,399,000
Sep 17, 2026	9.69	9.83	9.60	9.79	9.79	1.03%	1,794,540
Sep 16, 2026	9.62	9.74	9.54	9.69	9.69	0.41%	1,266,446
Sep 15, 2026	9.91	9.91	9.63	9.65	9.65	-2.23%	1,815,700
Sep 14, 2026	9.70	9.92	9.64	9.87	9.87	1.75%	1,843,807
Sep 11, 2026	9.87	9.87	9.63	9.70	9.70	-2.02%	2,255,861
Sep 10, 2026	10.08	10.08	9.86	9.90	9.90	-1.98%	2,150,154
Sep 9, 2026	10.25	10.28	10.05	10.10	10.10	-1.94%	2,409,976
Sep 8, 2026	10.24	10.32	10.08	10.30	10.30	1.28%	2,618,228
Sep 7, 2026	10.05	10.21	10.05	10.17	10.17	0.79%	1,874,802
Sep 4, 2026	10.15	10.26	10.05	10.09	10.09	-0.10%	2,785,917
Sep 3, 2026	10.28	10.28	10.02	10.10	10.10	-0.69%	3,034,990
Sep 2, 2026	10.36	10.36	10.12	10.17	10.17	-2.12%	3,399,819
Sep 1, 2026	10.19	10.43	10.11	10.39	10.39	1.76%	3,441,370
Aug 31, 2026	10.20	10.25	10.09	10.21	10.21	-0.97%	3,611,940
Aug 28, 2026	10.40	10.55	10.29	10.31	10.31	-1.34%	3,255,610
Aug 27, 2026	10.41	10.63	10.40	10.45	10.45	-0.10%	3,451,910
Aug 26, 2026	10.55	10.89	10.41	10.46	10.46	-1.32%	4,287,000
Aug 25, 2026	10.22	10.68	10.13	10.60	10.60	3.62%	5,863,336
Aug 24, 2026	10.58	10.69	10.18	10.23	10.23	-3.40%	5,862,925
Aug 21, 2026	10.90	10.98	10.55	10.59	10.59	-5.36%	10,901,675
Aug 20, 2026	11.80	11.98	11.09	11.19	11.19	-3.03%	17,001,612
Aug 19, 2026	10.74	12.01	10.73	11.54	11.54	6.75%	20,575,034
Aug 18, 2026	10.90	11.17	10.79	10.81	10.81	-1.19%	5,769,215
Aug 17, 2026	10.92	11.10	10.55	10.94	10.94	-0.73%	7,250,984
Aug 14, 2026	10.85	11.17	10.69	11.02	11.02	1.01%	6,978,944
Aug 13, 2026	10.78	11.08	10.50	10.91	10.91	1.49%	8,753,384
Aug 12, 2026	10.71	11.00	10.68	10.75	10.75	-0.09%	6,801,939
Aug 11, 2026	10.61	10.96	10.61	10.76	10.76	0.09%	7,444,053
Aug 10, 2026	10.77	10.95	10.67	10.75	10.75	-0.37%	9,419,757
Aug 7, 2026	10.21	10.80	10.15	10.79	10.79	5.37%	11,968,102