IDIA.SW - Idorsia Ltd

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201918.6019.5618.6019.0819.08500,849
Apr 23, 201918.3018.7518.1818.6318.63357,959
Apr 22, 201918.2618.2618.2618.2618.26-
Apr 19, 201918.2618.2618.2618.2618.26-
Apr 18, 201918.1918.4017.7918.2618.26336,849
Apr 17, 201918.1718.6018.0818.4018.40188,263
Apr 16, 201918.1018.2918.0218.1718.17203,965
Apr 15, 201918.5318.6318.1418.2118.21300,704
Apr 12, 201918.5618.5618.1518.4418.44297,898
Apr 11, 201918.8118.9218.5718.5818.58406,100
Apr 10, 201918.6818.9518.5518.9518.95232,951
Apr 09, 201918.7518.9318.5118.6018.60320,431
Apr 08, 201918.4718.9018.4718.8518.85215,753
Apr 05, 201918.3918.5518.1918.4618.46198,821
Apr 04, 201918.5518.6018.1318.3718.37297,005
Apr 03, 201918.0518.8018.0518.5818.58425,598
Apr 02, 201918.0018.0917.8418.0718.07260,650
Apr 01, 201917.5818.1917.5718.0018.00327,944
Mar 29, 201917.1517.5317.0717.5317.53174,268
Mar 28, 201917.0517.3817.0117.2217.22140,102
Mar 27, 201916.7517.4316.7517.0117.01163,109
Mar 26, 201916.8916.9216.6916.8116.8167,535
Mar 25, 201916.8616.8716.4516.7516.75169,176
Mar 22, 201917.4817.5816.9716.9916.99138,187
Mar 21, 201917.5617.7517.2717.4817.48126,579
Mar 20, 201917.5917.7717.5017.7217.7265,281
Mar 19, 201917.6217.8017.5417.6517.6570,229
Mar 18, 201917.7617.8117.4817.6317.63116,060
Mar 15, 201917.9118.0417.7717.8317.83152,399
Mar 14, 201917.5517.8717.5117.7717.77177,538
Mar 13, 201917.7017.8617.5117.5417.54149,694
Mar 12, 201917.6417.8217.5317.8117.81134,270
Mar 11, 201917.6017.7417.3517.5517.55111,771
Mar 08, 201917.8017.8517.2017.4517.45295,202
Mar 07, 201918.2018.2017.7317.8317.83329,835
Mar 06, 201918.2718.6418.0618.1818.18291,414
Mar 05, 201918.2018.4017.9118.3218.32233,439
Mar 04, 201917.7318.3817.6218.0918.09385,704
Mar 01, 201917.3017.5616.9817.5217.52401,428
Feb 28, 201917.1117.3417.0417.0517.05276,688
Feb 27, 201917.4117.4817.1417.2117.21166,331
Feb 26, 201916.8017.4316.7717.3917.39328,070
Feb 25, 201916.7017.0616.6416.8216.82261,280
Feb 22, 201916.6816.6816.3116.6016.60200,351
Feb 21, 201916.7816.7816.4816.5116.51235,719
Feb 20, 201916.9916.9916.5816.7816.78191,607
Feb 19, 201917.1117.2616.7916.9916.99164,486
Feb 18, 201916.4017.2616.4017.1617.16309,513
Feb 15, 201916.2516.4616.1016.3916.39242,756
Feb 14, 201916.2416.3916.0516.2916.29284,655
Feb 13, 201916.3916.6416.0116.1216.12388,455
Feb 12, 201916.4516.4616.1116.3216.32327,043
Feb 11, 201916.5516.5516.1116.4016.40305,614
Feb 08, 201917.2317.3416.2516.4116.41538,224
Feb 07, 201917.4517.8816.9517.0917.09497,448
Feb 06, 201917.4617.4616.9217.1317.13319,018
Feb 05, 201917.4917.5316.9817.4717.47342,196
Feb 04, 201917.2917.4517.0017.3717.37239,808
Feb 01, 201917.1917.3616.9817.2917.29211,072
Jan 31, 201917.2117.3516.8817.1417.14187,780
Jan 30, 201916.8517.2116.6717.0217.02257,302
Jan 29, 201917.1217.1716.6916.9716.97214,697
Jan 28, 201916.8617.3116.7016.9516.95230,743
Jan 25, 201917.1017.1016.7116.8016.80176,652
Jan 24, 201917.2017.2516.9217.0717.07182,020
Jan 23, 201917.1017.4117.0217.1917.19204,152
Jan 22, 201917.7917.8817.1117.2617.26223,434
Jan 21, 201916.9017.6716.8117.5017.50517,515
Jan 18, 201916.7016.8916.5716.7216.72233,151
Jan 17, 201916.5016.6316.2516.4916.49173,195
Jan 16, 201916.2916.5216.1516.4716.47201,316
Jan 15, 201916.0116.2415.8516.1516.15246,449
Jan 14, 201916.0616.4515.8016.0016.00271,131
Jan 11, 201916.3516.6816.0016.1816.18384,776
Jan 10, 201916.3116.4215.9616.3016.30410,755
Jan 09, 201916.7917.0016.2316.4116.41461,358
Jan 08, 201916.2616.9116.2016.5516.55389,597
Jan 07, 201916.2016.6015.6916.2816.28362,653
Jan 04, 201916.8417.0215.4516.2016.20709,575
Jan 03, 201916.1817.3116.0117.1317.13513,432
Dec 28, 201815.5216.4615.2016.2216.22424,270
Dec 27, 201816.0316.1915.2215.3715.37626,716
Dec 21, 201816.0016.3015.3115.8915.89808,538
Dec 20, 201816.5416.5415.9716.0616.06583,130
Dec 19, 201817.3217.6516.3816.5616.56432,462
Dec 18, 201818.1318.1317.2917.3217.32371,582
Dec 17, 201818.1018.3117.6217.9617.96303,218
Dec 14, 201819.0019.0018.0318.0818.08382,132
Dec 13, 201819.0119.3218.9619.0819.08185,571
Dec 12, 201818.3619.2418.1819.0619.06345,733
Dec 11, 201817.9618.5417.6918.3418.34248,855
Dec 10, 201818.4918.7917.5617.7217.72362,786
Dec 07, 201818.6019.0018.4718.5518.55231,533
Dec 06, 201819.0019.0018.3918.5318.53287,681
Dec 05, 201819.0019.2418.8519.0419.04137,248
Dec 04, 201819.4019.4819.0319.2319.23181,673
Dec 03, 201819.4420.0618.9619.4219.42372,953
Nov 30, 201819.4119.4118.9518.9918.99346,313
Nov 29, 201819.7619.9219.1119.2819.28252,225
Nov 28, 201819.6419.7519.1219.5219.52219,049
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...