Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote CHF

Idorsia Ltd (0RQE.IL)

1.4900
+0.2000
+(15.50%)
At close: May 2 at 4:30:22 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.35001.51801.35001.49001.490065,783
May 1, 20251.29001.29001.29001.29001.2900-
Apr 30, 20251.21601.34801.23101.29001.290019,582
Apr 29, 20251.20601.21001.17001.17401.174011,028
Apr 28, 20251.16601.21401.15801.18901.189015,752
Apr 25, 20251.15101.15401.15001.14501.1450160
Apr 24, 20251.16201.16601.13201.15301.15301,799
Apr 23, 20251.11701.14001.12601.14301.14307,430
Apr 22, 20251.11501.13801.09201.11501.11501,563
Apr 17, 20251.11701.13401.08401.13801.13802,164
Apr 16, 20251.10501.13381.10201.12601.126017,295
Apr 15, 20251.03051.12001.03801.09001.090024,444
Apr 14, 20251.06501.06401.01501.03501.035016,539
Apr 11, 20251.00451.04800.98851.04001.040028,460
Apr 10, 20251.10301.05200.94100.97400.97402,959
Apr 9, 20251.00001.00600.98251.01401.01409,428
Apr 8, 20250.97151.00801.00000.97000.970021,120
Apr 7, 20250.92500.97500.86800.98550.985515,003
Apr 4, 20251.04971.02600.97251.00331.003315,618
Apr 3, 20251.03521.09601.04001.03451.034578
Apr 2, 20251.05051.09001.04901.07251.072518,960
Apr 1, 20251.02301.09001.04001.06801.068010,869
Mar 31, 20251.02301.02001.01001.01171.011710,459
Mar 28, 20251.05351.06801.02201.03551.03555,004
Mar 27, 20251.08001.06001.02201.02581.02588,883
Mar 26, 20251.09051.10701.05601.07051.07053,016
Mar 25, 20251.10701.11701.10101.08501.0850737
Mar 24, 20251.07251.09601.08401.09551.0955311,881
Mar 21, 20251.08501.06701.06001.08601.08606,419
Mar 20, 20251.11551.14001.06001.08001.0800717,384
Mar 19, 20251.14501.10201.10101.12801.12806,986
Mar 18, 20251.18801.19401.14901.13151.131511
Mar 17, 20251.16901.21901.17201.19551.195520,043
Mar 14, 20251.12901.22101.22101.12101.12101,000
Mar 13, 20251.12401.14901.07501.10001.1000529,326
Mar 12, 20251.15551.15901.08701.11651.116521,060
Mar 11, 20251.15251.16701.12701.16401.164027,087
Mar 10, 20251.14501.17801.12301.14601.146014,221
Mar 7, 20251.19751.18501.12301.16401.164027,755
Mar 6, 20251.19451.17601.14601.17851.17851,179
Mar 5, 20251.17351.21901.14001.22301.223016,548
Mar 4, 20251.11351.18301.11431.16901.1690714,028
Mar 3, 20251.39051.32701.19601.24201.2420281,208
Feb 28, 20251.17551.39501.28501.36301.3630235,703
Feb 27, 20251.19451.37401.15301.36501.3650453,035
Feb 26, 20250.96221.19000.95001.13651.1365139,446
Feb 25, 20250.96500.96050.86250.90350.903513,734
Feb 24, 20250.85201.00450.85000.95550.9555138,562
Feb 21, 20250.87050.88900.82500.84450.844529,141
Feb 20, 20250.84530.83100.83100.86250.86254
Feb 19, 20250.80000.87000.81650.82880.828832,762
Feb 18, 20250.74400.82000.75700.79680.796818,129
Feb 17, 20250.74000.75000.73000.75000.75003,356
Feb 14, 20250.71200.74000.70050.73050.73057,450
Feb 13, 20250.75820.77000.70000.69520.695237,015
Feb 12, 20250.70780.75900.74200.74520.745241,431
Feb 11, 20250.73300.73600.71100.71450.71452,754
Feb 10, 20250.73450.73450.71900.72000.720010,306
Feb 7, 20250.70350.75100.70000.72780.727814,531
Feb 6, 20250.71930.71350.69950.70350.703591
Feb 5, 20250.72830.72800.70600.70820.70826,614
Feb 4, 20250.71530.73000.70000.72050.72051,466
Feb 3, 20250.70250.71750.67050.71000.710015,546
Jan 31, 20250.72000.74000.70500.70530.7053803
Jan 30, 20250.72620.73650.71650.71720.71726,984
Jan 29, 20250.71000.73750.71800.71530.71533,090
Jan 28, 20250.71720.74000.70700.73770.737717,073
Jan 27, 20250.73930.74000.65400.70200.702014,153
Jan 24, 20250.78530.79600.73850.73150.731517,381
Jan 23, 20250.81730.83500.77000.77880.77883,117
Jan 22, 20250.81450.83450.80200.82200.822012,917
Jan 21, 20250.78720.82250.77500.81150.81155,276
Jan 20, 20250.78050.79650.76650.78150.7815222,573
Jan 17, 20250.80520.82450.78050.77450.774513,580
Jan 16, 20250.77000.84750.81000.80400.80401,305
Jan 15, 20250.77880.80200.74200.76670.76671,015
Jan 14, 20250.72580.81000.72200.75670.756742,611
Jan 13, 20250.76530.77000.66000.72150.7215661,903
Jan 10, 20250.80580.82200.75350.77250.772546,796
Jan 9, 20250.87520.87000.79000.79400.794036,086
Jan 8, 20250.89530.94250.88000.88730.88738,515
Jan 7, 20250.90780.91750.87200.90630.906354,063
Jan 6, 20250.96900.98000.89150.91780.917857,003
Jan 3, 20250.82000.97450.81000.95380.953841,347
Jan 2, 20250.81730.81730.81730.81730.8173-
Dec 31, 20240.81730.81730.81730.81730.8173-
Dec 30, 20240.78000.83500.79000.81730.817316,910
Dec 27, 20240.81450.84900.79100.80830.808327,261
Dec 24, 20240.74000.74000.74000.74000.7400-
Dec 23, 20240.67000.76000.66000.74000.740064,570
Dec 20, 20240.81150.80000.63250.69920.6992827,981
Dec 19, 20241.22901.26601.19601.27251.272512,348
Dec 18, 20241.24501.34801.08401.28901.289044,466
Dec 17, 20241.36201.37801.19201.22001.220024,516
Dec 16, 20241.32701.40001.34801.38601.386018,823
Dec 13, 20241.38401.40001.30201.36001.360021,571
Dec 12, 20241.47251.49301.36601.40001.400018,545
Dec 11, 20241.40701.51501.38701.49051.490537,309
Dec 10, 20241.14401.38001.14601.35351.353567,390
Dec 9, 20241.02901.11641.09801.12001.1200152,514
Dec 6, 20241.02021.02901.00301.01721.017296,908
Dec 5, 20241.00901.06300.99001.04321.0432373,739
Dec 4, 20241.05751.06300.97400.98120.98121,475
Dec 3, 20240.88251.08000.95601.08101.081084,695
Dec 2, 20240.88000.79000.79000.87450.874516,459
Nov 29, 20240.85530.93350.87850.87350.873516,327
Nov 28, 20240.81520.85250.80600.83720.8372401,480
Nov 27, 20240.92450.91050.79450.80100.801045,337
Nov 26, 20240.83570.80600.75050.75450.754524,860
Nov 25, 20240.77630.78800.77400.83400.834022,034
Nov 22, 20240.75200.74450.74450.77250.772515
Nov 21, 20240.73200.75300.74000.74580.745842,360
Nov 20, 20240.73250.77150.72100.72530.725326,371
Nov 19, 20240.77880.72950.68750.72400.7240115,532
Nov 18, 20240.86150.87500.75950.76570.765759,965
Nov 15, 20240.89530.90000.86000.83300.8330167,194
Nov 14, 20240.93250.88740.87890.88350.883593,114
Nov 13, 20240.97530.95070.90700.90720.907296,920
Nov 12, 20240.94730.95510.92800.95050.9505267,599
Nov 11, 20241.07750.98200.94550.95100.951017,533
Nov 8, 20241.01251.08021.04101.07851.07853,407
Nov 7, 20240.93051.02000.96510.97370.9737113,404
Nov 6, 20240.93250.95000.91100.93520.935231,011
Nov 5, 20240.97280.94000.91550.93670.9367110,469
Nov 4, 20240.97930.99000.94950.96130.961318,385
Nov 1, 20241.00001.00000.96050.95850.958534,253
Oct 31, 20241.08401.08700.99050.99520.995226,958
Oct 30, 20241.20701.17801.04201.03521.035230,217
Oct 29, 20241.24001.28801.15001.18401.18403,285
Oct 28, 20241.21451.27601.20101.20601.2060579,648
Oct 25, 20241.13451.19901.12501.19651.19653,758
Oct 24, 20241.14901.17451.14001.13551.1355206,211
Oct 23, 20241.18501.16501.15001.14701.147013,159
Oct 22, 20241.19451.19301.16901.17351.1735862,117
Oct 21, 20241.18501.19681.18001.18701.187095,939
Oct 18, 20241.20601.24201.15501.17051.170521,941
Oct 17, 20241.21051.20301.16001.19251.1925222,988
Oct 16, 20241.24801.23101.20601.21251.2125128,025
Oct 15, 20241.33151.33401.23001.24001.2400142,894
Oct 14, 20241.37351.37001.32491.32601.3260139,313
Oct 11, 20241.44201.41001.36101.39151.391510,122
Oct 10, 20241.42501.46001.42001.44701.44706,843
Oct 9, 20241.44101.43201.40001.41751.41754,688
Oct 8, 20241.39451.43801.41501.43751.4375383
Oct 7, 20241.39251.40501.37601.39351.393523,828
Oct 4, 20241.43751.44101.42001.42301.42308,458
Oct 3, 20241.49151.49801.44401.44401.44407,685
Oct 2, 20241.54501.54001.50551.52101.521017,317
Oct 1, 20241.49651.53801.49801.54101.541046,764
Sep 30, 20241.61651.60501.49101.50201.50209,339
Sep 27, 20241.65451.64101.59501.60401.60403,811
Sep 26, 20241.57051.65301.59801.65051.650519,868
Sep 25, 20241.37251.55001.46201.53751.53759,140
Sep 24, 20241.33851.36001.36001.36501.36503,955
Sep 23, 20241.44701.45001.35001.35251.352512,142
Sep 20, 20241.54601.45701.44601.42101.421017,731
Sep 19, 20241.53051.60301.52001.53751.53753,647
Sep 18, 20241.60201.57201.53301.53851.5385257,047
Sep 17, 20241.58001.59901.57101.59551.595521,871
Sep 16, 20241.65651.70001.58701.60501.605046,531
Sep 13, 20241.69651.66401.63501.65851.65855,425
Sep 12, 20241.75051.72901.65901.64701.64708,722
Sep 11, 20241.75051.72001.67801.71651.71655,881
Sep 10, 20241.76201.78401.71001.76001.76002,452
Sep 9, 20241.79451.80001.75001.75851.758529,015
Sep 6, 20241.80401.80601.77101.77451.774516,181
Sep 5, 20241.82001.81801.79401.79451.79458,821
Sep 4, 20241.90201.86901.80651.80101.80109,386
Sep 3, 20242.04602.00001.88701.88501.88508,876
Sep 2, 20242.16602.18402.08002.08602.0860966
Aug 30, 20242.23102.16802.14602.15102.1510903
Aug 29, 20242.23002.23002.21602.22102.22104,719
Aug 28, 20242.19702.19602.16202.17602.176039,097
Aug 27, 20242.34102.26602.17602.19302.1930504,004
Aug 23, 20242.14502.25002.13202.26902.26906,839
Aug 22, 20242.13002.15002.11602.13802.13804,636
Aug 21, 20242.12602.16602.13402.17002.17007,067
Aug 20, 20242.16402.18602.08002.08852.088512,063
Aug 19, 20242.09002.17602.08562.12402.124065,960
Aug 16, 20242.14102.17202.09402.10502.105082,947
Aug 15, 20242.20002.14002.11002.13202.132017,247
Aug 14, 20242.12202.23002.16802.17602.1760312
Aug 13, 20242.12402.10802.06202.10102.10102,113
Aug 12, 20242.09952.11002.07892.07052.07056,459
Aug 9, 20242.16602.15002.07002.10502.1050319
Aug 8, 20242.32002.27802.17212.20402.2040471
Aug 7, 20242.22102.28802.21202.28802.2880511
Aug 6, 20242.16802.26002.16602.22102.22105,204
Aug 5, 20242.16802.20002.06002.10352.103538,557
Aug 2, 20242.54502.55002.27202.28002.280010,345
Aug 1, 20242.56402.56402.56402.56402.5640-
Jul 31, 20242.73402.74402.54002.56402.56407,080
Jul 30, 20242.70302.75002.75002.73002.73001,675
Jul 29, 20242.76002.94202.75002.76402.7640119,262
Jul 26, 20242.70902.88202.71082.83502.8350145,875
Jul 25, 20242.36002.80002.35002.73802.738061,062
Jul 24, 20242.31302.36402.36402.34302.3430187
Jul 23, 20242.38902.35202.35202.33602.33604,083
Jul 22, 20242.30102.30102.30102.30102.3010-
Jul 19, 20242.26102.24202.24202.30102.30101,580
Jul 18, 20242.20002.23002.20402.27702.27706,761
Jul 17, 20242.23502.31002.27002.19502.1950428
Jul 16, 20242.28202.32202.27602.30102.30101,483
Jul 15, 20242.20602.30002.29602.31102.31102,505
Jul 12, 20242.13002.25002.17802.23502.23501,318
Jul 11, 20242.17202.24802.11802.12402.12407,947
Jul 10, 20242.11302.19202.13002.20202.20203,334
Jul 9, 20242.13002.13602.08202.08602.08601,502
Jul 8, 20242.12802.15202.08002.09152.091514,274
Jul 5, 20242.08052.13602.06602.13402.13401,817
Jul 4, 20242.11102.09202.05002.06552.06555,741
Jul 3, 20242.27502.29802.09002.11102.1110351,110
Jul 2, 20242.14702.29802.17002.28202.28203,306
Jul 1, 20242.13402.17002.07402.10902.109029,804
Jun 28, 20242.05602.05002.03802.02152.02156,737
Jun 27, 20242.09602.05002.03402.02502.025094,508
Jun 26, 20242.07852.04002.01002.04802.04808,454
Jun 25, 20242.04652.09202.09202.03052.0305-
Jun 24, 20242.03052.03052.03052.03052.0305-
Jun 21, 20242.05402.02201.99002.03052.03053,262
Jun 20, 20242.01002.06001.99202.01002.01003,965
Jun 19, 20242.03302.01402.00002.01202.01206,514
Jun 18, 20242.05002.04001.96702.03252.03255,917
Jun 17, 20242.04002.02001.97201.97751.9775518
Jun 14, 20242.01952.08001.99001.99051.99055,068
Jun 13, 20242.05552.05001.99001.97751.97751,167
Jun 12, 20242.24402.17602.04802.03252.032598
Jun 11, 20242.18902.18002.18002.18102.18106
Jun 10, 20242.24402.27002.16202.16802.16802,271
Jun 7, 20242.28402.31402.15402.30902.309011,491
Jun 6, 20242.23502.30002.18602.25602.25601,224
Jun 5, 20242.34502.34602.24202.24402.24403,478
Jun 4, 20242.64002.70002.39202.40202.402025,046
Jun 3, 20242.57602.63202.52802.63502.63503,417
May 31, 20242.54902.58802.53202.58902.58903,279
May 30, 20242.34702.55202.35002.54102.54103,892
May 29, 20242.25602.35402.33802.34902.34903,096
May 28, 20242.25002.30402.24002.24002.24001,047
May 24, 20242.18102.19002.15002.17402.17406,838
May 23, 20242.22502.23602.20202.22302.223029,412
May 22, 20242.14902.19402.18402.25802.2580889
May 21, 20242.31102.35002.27402.16802.1680145
May 20, 20242.22502.22502.22502.22502.2250-
May 17, 20242.34102.35002.12602.22502.22509,940
May 16, 20242.32802.37002.34002.34902.34905,660
May 15, 20242.25402.30002.25602.32002.32001,054
May 14, 20242.24002.29002.22002.25202.25201,100
May 13, 20242.13402.26802.10002.30302.30301,358
May 10, 20242.12802.14802.14002.13802.1380647
May 9, 20242.09552.09552.09552.09552.0955-
May 8, 20242.14102.09802.05802.09552.09551,118
May 7, 20242.01752.15002.04002.09752.097525,017
May 3, 20242.05002.05001.99602.01552.0155220,764
May 2, 20241.92001.99511.99512.03102.031032,233

Related Tickers

RV7.BE Halozyme Therapeutics Inc
52.86
-0.34%
 
NVCT Nuvectis Pharma, Inc.
9.25
-3.85%
 
OSTX OS Therapies Incorporated
2.0400
+5.70%
 
GUTS Fractyl Health, Inc.
1.5800
+24.41%
 
TLSA Tiziana Life Sciences Ltd
1.2800
-0.78%
 
LCTX Lineage Cell Therapeutics, Inc.
0.4907
-2.64%
 
ABEO Abeona Therapeutics Inc.
6.56
-4.51%
 
TNYA Tenaya Therapeutics, Inc.
0.5200
+1.96%
 
SLS SELLAS Life Sciences Group, Inc.
1.7400
+7.41%
 
BLUE bluebird bio, Inc.
3.9500
-2.47%