Newron Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	14.54	14.56	13.84	13.84	13.84	-5.08%	61,631
May 20, 2026	14.20	14.76	14.16	14.58	14.58	2.53%	30,393
May 19, 2026	14.30	14.50	14.14	14.22	14.22	0.71%	26,997
May 18, 2026	14.18	14.60	13.82	14.12	14.12	-0.70%	55,686
May 15, 2026	14.94	15.60	14.16	14.22	14.22	-1.52%	179,416
May 13, 2026	14.50	15.10	14.08	14.44	14.44	2.12%	125,198
May 12, 2026	14.22	14.52	14.00	14.14	14.14	-0.98%	44,092
May 11, 2026	13.60	14.38	13.60	14.28	14.28	5.00%	50,150
May 8, 2026	13.60	13.62	13.32	13.60	13.60	-1.59%	29,430
May 7, 2026	13.80	13.98	13.62	13.82	13.82	0.14%	50,546
May 6, 2026	13.40	14.00	13.22	13.80	13.80	5.02%	68,769
May 5, 2026	13.80	13.96	12.80	13.14	13.14	-4.78%	136,042
May 4, 2026	14.70	14.88	13.52	13.80	13.80	-3.50%	94,596
Apr 30, 2026	13.70	14.70	13.30	14.30	14.30	-3.38%	315,553
Apr 29, 2026	14.90	15.06	14.56	14.80	14.80	-1.86%	35,025
Apr 28, 2026	15.22	15.22	14.74	15.08	15.08	-1.57%	28,681
Apr 27, 2026	15.50	15.70	15.10	15.32	15.32	-1.67%	34,751
Apr 24, 2026	16.60	16.60	15.52	15.58	15.58	-5.12%	43,001
Apr 23, 2026	16.10	16.54	16.00	16.42	16.42	0.12%	49,695
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