Newron Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	8.20	8.23	7.91	7.92	-	-3.18%	19,812
Oct 1, 2026	8.05	8.61	7.90	8.18	8.18	1.61%	121,269
Sep 30, 2026	8.15	8.45	7.92	8.05	8.05	-1.11%	128,984
Sep 29, 2026	7.70	8.45	7.64	8.14	8.14	6.82%	215,847
Sep 28, 2026	9.44	9.50	7.61	7.62	7.62	-27.15%	684,984
Sep 25, 2026	10.76	10.94	10.44	10.46	10.46	-2.79%	49,792
Sep 24, 2026	11.38	11.38	10.74	10.76	10.76	-4.27%	32,791
Sep 23, 2026	11.14	11.56	11.02	11.24	11.24	1.63%	84,406
Sep 22, 2026	11.20	11.20	10.52	11.06	11.06	-1.60%	150,962
Sep 21, 2026	11.26	11.54	11.04	11.24	11.24	0.90%	43,198
Sep 18, 2026	11.00	11.18	10.70	11.14	11.14	2.58%	118,893
Sep 17, 2026	10.80	11.12	10.70	10.86	10.86	-0.91%	17,569
Sep 16, 2026	10.94	11.14	10.64	10.96	10.96	1.48%	50,704
Sep 15, 2026	11.12	11.12	10.72	10.80	10.80	-2.35%	51,581
Sep 14, 2026	11.10	11.50	10.86	11.06	11.06	-2.47%	32,543
Sep 11, 2026	11.50	11.50	11.10	11.34	11.34	-0.53%	57,061
Sep 10, 2026	11.96	11.96	11.28	11.40	11.40	-3.72%	45,514
Sep 9, 2026	12.20	12.20	11.80	11.84	11.84	-2.47%	24,377
Sep 8, 2026	11.80	12.46	11.48	12.14	12.14	3.23%	55,294
Sep 7, 2026	11.90	11.98	11.70	11.76	11.76	-2.16%	38,638
Sep 4, 2026	12.50	12.50	11.92	12.02	12.02	-2.91%	47,501
Sep 3, 2026	12.20	12.78	12.10	12.38	12.38	0.81%	36,662
Sep 2, 2026	12.10	12.58	12.10	12.28	12.28	0.82%	43,045
Sep 1, 2026	12.22	12.30	11.86	12.18	12.18	-1.30%	65,868
Aug 31, 2026	12.30	12.44	12.10	12.34	12.34	-0.16%	38,643
Aug 28, 2026	12.78	12.80	12.18	12.36	12.36	-1.90%	30,641
Aug 27, 2026	12.22	12.70	12.22	12.60	12.60	3.11%	49,333
Aug 26, 2026	12.60	12.70	12.20	12.22	12.22	-2.08%	26,028
Aug 25, 2026	12.20	12.60	12.20	12.48	12.48	2.30%	21,195
Aug 24, 2026	12.60	12.60	12.10	12.20	12.20	-2.71%	35,206
Aug 21, 2026	12.56	12.64	12.20	12.54	12.54	-0.32%	33,073
Aug 20, 2026	13.00	13.44	12.30	12.58	12.58	-2.93%	86,719
Aug 19, 2026	12.90	13.24	12.60	12.96	12.96	1.25%	49,841
Aug 18, 2026	12.70	12.98	12.62	12.80	12.80	0.47%	43,534
Aug 17, 2026	12.54	13.22	12.42	12.74	12.74	2.58%	49,884
Aug 14, 2026	13.00	13.00	12.40	12.42	12.42	-4.02%	67,947
Aug 13, 2026	12.30	13.10	12.08	12.94	12.94	10.41%	103,203
Aug 12, 2026	11.84	11.92	11.64	11.72	11.72	-0.34%	55,791
Aug 11, 2026	12.08	12.22	11.72	11.76	11.76	-1.18%	22,599
Aug 10, 2026	12.18	12.40	11.90	11.90	11.90	-2.62%	19,884
Aug 7, 2026	12.28	12.64	12.20	12.22	12.22	-0.65%	24,467
Aug 6, 2026	12.30	13.00	12.28	12.30	12.30	0.33%	100,553
Aug 5, 2026	11.94	12.38	11.88	12.26	12.26	3.72%	69,429
Aug 4, 2026	11.50	12.06	11.50	11.82	11.82	1.90%	45,030
Aug 3, 2026	11.98	11.98	11.48	11.60	11.60	-0.51%	46,750
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