Newron Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.80	12.18	11.60	11.66	11.66	-1.19%	35,290
Jul 30, 2026	11.84	12.20	11.66	11.80	11.80	2.25%	40,096
Jul 29, 2026	12.00	12.06	11.48	11.54	11.54	-4.15%	131,713
Jul 28, 2026	11.98	12.10	11.82	12.04	12.04	0.67%	28,051
Jul 27, 2026	11.70	12.32	11.70	11.96	11.96	0.67%	17,833
Jul 24, 2026	12.00	12.12	11.62	11.88	11.88	0.68%	32,026
Jul 23, 2026	12.20	12.20	11.70	11.80	11.80	-2.48%	48,361
Jul 22, 2026	11.64	12.32	11.40	12.10	12.10	3.42%	56,666
Jul 21, 2026	11.68	11.90	11.54	11.70	11.70	2.81%	25,365
Jul 20, 2026	11.52	11.62	11.28	11.38	11.38	-1.73%	24,326
Jul 17, 2026	11.30	12.00	11.24	11.58	11.58	1.40%	28,715
Jul 16, 2026	11.46	11.52	11.34	11.42	11.42	-0.35%	59,910
Jul 15, 2026	11.50	11.74	11.44	11.46	11.46	-1.04%	78,260
Jul 14, 2026	11.70	11.70	11.44	11.58	11.58	-1.36%	26,226
Jul 13, 2026	12.20	12.20	11.64	11.74	11.74	-0.51%	34,169
Jul 10, 2026	12.00	12.24	11.80	11.80	11.80	-1.99%	43,258
Jul 9, 2026	11.92	12.18	11.90	12.04	12.04	1.86%	28,141
Jul 8, 2026	12.20	12.36	11.82	11.82	11.82	-2.31%	88,638
Jul 7, 2026	12.02	12.22	11.80	12.10	12.10	1.17%	42,992
Jul 6, 2026	12.32	12.32	11.72	11.96	11.96	-1.97%	63,812
Jul 3, 2026	12.94	13.02	12.10	12.20	12.20	-4.39%	67,225
Jul 2, 2026	12.50	12.90	12.36	12.76	12.76	2.90%	43,101
Jul 1, 2026	13.00	13.00	12.36	12.40	12.40	-4.91%	25,432
Jun 30, 2026	12.50	13.18	12.50	13.04	13.04	3.16%	48,527
Jun 29, 2026	12.50	12.90	12.30	12.64	12.64	-	75,787
Jun 26, 2026	12.60	12.68	12.14	12.64	12.64	1.44%	45,388
Jun 25, 2026	12.42	12.98	12.20	12.46	12.46	0.97%	44,271
Jun 24, 2026	12.80	12.80	12.24	12.34	12.34	-2.83%	46,240
Jun 23, 2026	12.30	12.80	12.18	12.70	12.70	4.10%	45,216
Jun 22, 2026	12.50	12.50	12.02	12.20	12.20	-	27,318
Jun 19, 2026	12.20	12.54	12.18	12.20	12.20	-0.16%	50,712
Jun 18, 2026	12.10	12.68	12.00	12.22	12.22	1.50%	52,992
Jun 17, 2026	11.90	12.30	11.90	12.04	12.04	0.17%	64,265
Jun 16, 2026	12.04	12.22	11.80	12.02	12.02	-0.66%	53,112
Jun 15, 2026	12.22	12.50	11.98	12.10	12.10	0.33%	47,097
Jun 12, 2026	12.30	12.40	11.86	12.06	12.06	-0.33%	52,563
Jun 11, 2026	11.74	12.12	11.70	12.10	12.10	3.07%	52,774
Jun 10, 2026	11.70	12.08	11.50	11.74	11.74	-1.18%	119,086
Jun 9, 2026	12.50	12.50	11.66	11.88	11.88	-2.62%	42,607
Jun 8, 2026	11.84	12.22	11.70	12.20	12.20	-	56,331
Jun 5, 2026	12.90	12.90	12.20	12.20	12.20	-4.39%	58,359
Jun 4, 2026	12.10	12.84	11.72	12.76	12.76	5.28%	89,418
Jun 3, 2026	12.40	12.60	12.08	12.12	12.12	-2.57%	45,844
Jun 2, 2026	13.04	13.14	12.40	12.44	12.44	-4.89%	92,464
Jun 1, 2026	13.62	13.70	12.82	13.08	13.08	-3.96%	109,737
May 29, 2026	14.56	14.62	13.62	13.62	13.62	-6.46%	76,583
May 28, 2026	14.40	14.56	13.88	14.56	14.56	2.68%	23,451
May 27, 2026	14.04	14.50	13.90	14.18	14.18	-	40,753
May 26, 2026	14.00	14.50	13.92	14.18	14.18	1.00%	29,011
May 22, 2026	13.98	14.20	13.78	14.04	14.04	1.45%	36,757