Newron Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	20.25	20.55	19.26	19.38	19.38	-7.71%	220,335
Feb 18, 2026	21.30	21.50	20.60	21.00	21.00	-	104,586
Feb 17, 2026	19.00	21.00	18.90	21.00	21.00	6.60%	129,185
Feb 16, 2026	19.90	19.90	19.46	19.70	19.70	-1.01%	22,845
Feb 13, 2026	19.74	20.50	19.16	19.90	19.90	2.16%	90,877
Feb 12, 2026	19.36	20.00	19.36	19.48	19.48	0.62%	50,974
Feb 11, 2026	20.20	20.20	19.00	19.36	19.36	-3.44%	51,190
Feb 10, 2026	19.86	20.40	19.36	20.05	20.05	1.67%	118,125
Feb 9, 2026	19.42	19.76	19.14	19.72	19.72	3.25%	70,290
Feb 6, 2026	18.76	19.18	18.36	19.10	19.10	1.27%	86,184
Feb 5, 2026	19.50	19.76	18.82	18.86	18.86	-4.55%	107,816
Feb 4, 2026	19.96	20.45	19.58	19.76	19.76	-1.94%	104,754
Feb 3, 2026	20.80	20.95	19.90	20.15	20.15	0.75%	151,195
Feb 2, 2026	19.20	20.00	19.20	20.00	20.00	2.67%	105,888
Jan 30, 2026	19.60	20.35	19.48	19.48	19.48	-1.12%	146,871
Jan 29, 2026	20.05	20.20	19.24	19.70	19.70	-2.72%	159,672
Jan 28, 2026	21.80	21.80	19.64	20.25	20.25	-6.25%	265,756
Jan 27, 2026	20.50	21.85	20.20	21.60	21.60	3.85%	191,257
Jan 26, 2026	21.30	21.70	20.55	20.80	20.80	-3.26%	191,093
Jan 23, 2026	22.25	22.65	21.15	21.50	21.50	-5.08%	234,100
Jan 22, 2026	23.60	24.00	22.10	22.65	22.65	-1.95%	214,445
Jan 21, 2026	23.60	23.70	22.50	23.10	23.10	-2.53%	103,846
Jan 20, 2026	23.40	23.85	22.20	23.70	23.70	-	267,267
Jan 19, 2026	24.50	25.00	22.75	23.70	23.70	-4.05%	298,735
Jan 16, 2026	24.95	25.60	24.10	24.70	24.70	-2.37%	172,938
Jan 15, 2026	26.50	27.05	24.80	25.30	25.30	-5.42%	189,910
Jan 14, 2026	27.50	27.50	24.90	26.75	26.75	-3.95%	446,742
Jan 13, 2026	30.50	31.05	27.25	27.85	27.85	-8.39%	485,812
Jan 12, 2026	31.85	31.85	29.60	30.40	30.40	-	215,753
Jan 9, 2026	28.80	31.45	28.60	30.40	30.40	6.85%	272,362
Jan 8, 2026	27.25	28.45	26.55	28.45	28.45	4.98%	182,861
Jan 7, 2026	25.40	27.20	24.95	27.10	27.10	8.40%	200,049
Jan 6, 2026	26.00	26.90	24.35	25.00	25.00	-1.96%	268,009
Jan 5, 2026	24.60	25.50	23.20	25.50	25.50	6.92%	230,454
Dec 30, 2025	24.45	24.70	23.65	23.85	23.85	-2.45%	106,893
Dec 29, 2025	23.85	24.50	23.50	24.45	24.45	3.38%	138,561
Dec 23, 2025	23.00	24.00	22.70	23.65	23.65	3.50%	107,189
Dec 22, 2025	23.30	23.30	22.00	22.85	22.85	-0.22%	185,215
Dec 19, 2025	22.50	23.45	22.35	22.90	22.90	2.69%	197,072
Dec 18, 2025	21.40	22.30	20.90	22.30	22.30	4.45%	193,485
Dec 17, 2025	20.00	21.35	20.00	21.35	21.35	6.22%	199,999
Dec 16, 2025	20.00	20.40	19.38	20.10	20.10	0.60%	147,138
Dec 15, 2025	20.10	20.10	19.24	19.98	19.98	-0.84%	130,053
Dec 12, 2025	19.44	20.95	19.44	20.15	20.15	4.30%	253,899
Dec 11, 2025	19.80	19.86	19.28	19.32	19.32	-2.82%	72,616
Dec 10, 2025	20.20	20.30	19.36	19.88	19.88	-1.58%	97,098
Dec 9, 2025	19.34	20.55	19.02	20.20	20.20	4.23%	228,802
Dec 8, 2025	19.36	20.20	18.12	19.38	19.38	6.02%	338,370
Dec 5, 2025	18.58	18.70	18.10	18.28	18.28	-1.30%	49,270
Dec 4, 2025	18.00	18.70	17.60	18.52	18.52	3.58%	79,040