Newron Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	16.36	17.00	16.28	16.40	16.40	-	44,717
Apr 21, 2026	16.98	16.98	16.26	16.40	16.40	-3.53%	64,430
Apr 20, 2026	16.32	17.00	15.84	17.00	17.00	3.41%	49,753
Apr 17, 2026	16.24	16.54	16.10	16.44	16.44	0.98%	30,139
Apr 16, 2026	16.96	16.96	15.94	16.28	16.28	-4.01%	56,489
Apr 15, 2026	17.10	17.44	16.70	16.96	16.96	1.80%	98,422
Apr 14, 2026	16.50	17.22	16.26	16.66	16.66	1.83%	117,161
Apr 13, 2026	15.12	16.38	15.10	16.36	16.36	8.78%	144,780
Apr 10, 2026	14.66	15.32	14.66	15.04	15.04	1.08%	38,357
Apr 9, 2026	14.90	14.96	14.50	14.88	14.88	-0.40%	32,698
Apr 8, 2026	15.06	15.80	14.82	14.94	14.94	3.46%	91,151
Apr 7, 2026	15.36	15.36	14.24	14.44	14.44	-5.00%	53,397
Apr 2, 2026	15.24	15.30	14.72	15.20	15.20	-1.94%	62,687
Apr 1, 2026	15.50	15.96	15.28	15.50	15.50	2.24%	113,092
Mar 31, 2026	14.80	15.36	14.56	15.16	15.16	1.47%	90,031
Mar 30, 2026	14.90	15.12	14.42	14.94	14.94	0.81%	76,273
Mar 27, 2026	15.18	15.18	14.20	14.82	14.82	-0.80%	55,923
Mar 26, 2026	14.80	15.32	14.06	14.94	14.94	2.05%	148,630
Mar 25, 2026	14.28	14.92	14.06	14.64	14.64	3.10%	196,421
Mar 24, 2026	15.28	15.32	13.00	14.20	14.20	-5.33%	237,676
Mar 23, 2026	14.50	15.48	13.78	15.00	15.00	2.74%	200,336
Mar 20, 2026	15.70	15.70	14.50	14.60	14.60	-2.93%	94,330
Mar 19, 2026	15.50	15.50	14.70	15.04	15.04	-3.71%	101,326
Mar 18, 2026	17.10	17.10	15.40	15.62	15.62	-4.05%	69,774
Mar 17, 2026	16.22	16.54	15.70	16.28	16.28	-0.49%	76,923
Mar 16, 2026	16.44	16.70	15.68	16.36	16.36	-0.49%	118,274
Mar 13, 2026	16.26	16.86	16.00	16.44	16.44	-0.36%	81,187
Mar 12, 2026	17.44	17.44	16.38	16.50	16.50	-5.71%	95,345
Mar 11, 2026	17.90	17.98	17.26	17.50	17.50	-2.02%	72,613
Mar 10, 2026	17.80	18.30	17.66	17.86	17.86	1.71%	56,243
Mar 9, 2026	17.00	17.86	16.86	17.56	17.56	-0.45%	80,190
Mar 6, 2026	18.70	18.70	17.40	17.64	17.64	-3.61%	102,746
Mar 5, 2026	18.54	19.12	18.16	18.30	18.30	-2.03%	68,646
Mar 4, 2026	18.20	18.86	18.08	18.68	18.68	1.30%	46,349
Mar 3, 2026	18.30	18.50	17.92	18.44	18.44	-0.86%	97,703
Mar 2, 2026	18.00	18.86	17.70	18.60	18.60	-	107,426
Feb 27, 2026	19.20	19.58	18.40	18.60	18.60	-3.23%	108,316
Feb 26, 2026	19.20	19.62	18.80	19.22	19.22	0.10%	97,733
Feb 25, 2026	18.84	19.44	18.70	19.20	19.20	1.59%	69,551
Feb 24, 2026	18.74	19.12	18.44	18.90	18.90	1.61%	52,003
Feb 23, 2026	18.98	19.14	18.38	18.60	18.60	-3.43%	147,630
Feb 20, 2026	19.42	19.74	18.72	19.26	19.26	-0.62%	136,993
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