Want to see CH:IDIA full AI Analyst Report?
Idorsia Ltd (IDIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.57 | 4.58 | 4.43 | 4.47 | 4.47 | -2.44% | 640,440 | 0.59 |
| Oct 29, 2026 | 4.37 | 4.62 | 4.26 | 4.58 | 4.58 | -0.22% | 1,157,486 | 1.04 |
| Oct 28, 2026 | 4.50 | 4.64 | 4.41 | 4.59 | 4.59 | +0.88% | 553,848 | 0.49 |
| Oct 27, 2026 | 4.40 | 4.57 | 4.36 | 4.55 | 4.55 | +4.88% | 732,390 | 0.64 |
| Oct 26, 2026 | 4.37 | 4.43 | 4.28 | 4.34 | 4.34 | +3.63% | 793,373 | 0.69 |
| Oct 23, 2026 | 4.25 | 4.25 | 4.12 | 4.19 | 4.19 | -1.13% | 364,227 | 0.31 |
| Oct 22, 2026 | 4.26 | 4.26 | 4.08 | 4.24 | 4.24 | -0.70% | 551,824 | 0.46 |
| Oct 21, 2026 | 4.25 | 4.30 | 4.21 | 4.27 | 4.27 | +0.52% | 350,763 | 0.29 |
| Oct 20, 2026 | 4.12 | 4.30 | 4.11 | 4.24 | 4.24 | +1.48% | 653,657 | 0.54 |
| Oct 19, 2026 | 4.03 | 4.18 | 3.99 | 4.18 | 4.18 | +2.00% | 629,570 | 0.52 |
| Oct 16, 2026 | 4.22 | 4.22 | 4.03 | 4.10 | 4.10 | -2.33% | 811,026 | 0.67 |
| Oct 15, 2026 | 4.18 | 4.22 | 4.13 | 4.20 | 4.20 | -0.90% | 742,360 | 0.61 |
| Oct 14, 2026 | 4.05 | 4.25 | 4.02 | 4.24 | 4.24 | +5.06% | 644,397 | 0.52 |
| Oct 13, 2026 | 4.25 | 4.31 | 4.03 | 4.03 | 4.03 | -8.36% | 1,460,523 | 1.18 |
| Oct 12, 2026 | 4.29 | 4.43 | 4.25 | 4.40 | 4.40 | +4.81% | 769,980 | 0.62 |
| Oct 09, 2026 | 4.13 | 4.20 | 3.93 | 4.20 | 4.20 | +3.65% | 1,213,731 | 0.98 |
| Oct 08, 2026 | 4.28 | 4.28 | 4.05 | 4.05 | 4.05 | -6.60% | 1,361,055 | 1.11 |
| Oct 07, 2026 | 4.35 | 4.38 | 4.20 | 4.34 | 4.34 | -1.45% | 739,217 | 0.60 |
| Oct 06, 2026 | 4.60 | 4.65 | 4.30 | 4.40 | 4.40 | -1.52% | 1,464,480 | 1.19 |
| Oct 05, 2026 | 4.47 | 4.51 | 4.37 | 4.47 | 4.47 | +0.22% | 608,362 | 0.49 |
| Oct 02, 2026 | 4.51 | 4.60 | 4.45 | 4.46 | 4.46 | -2.28% | 656,402 | 0.52 |
| Oct 01, 2026 | 4.64 | 4.70 | 4.51 | 4.56 | 4.56 | -1.81% | 793,660 | 0.63 |
| Sep 30, 2026 | 4.47 | 4.65 | 4.40 | 4.65 | 4.65 | +4.69% | 736,536 | 0.58 |
| Sep 29, 2026 | 4.41 | 4.57 | 4.37 | 4.44 | 4.44 | +1.32% | 917,350 | 0.72 |
| Sep 28, 2026 | 4.44 | 4.49 | 4.33 | 4.38 | 4.38 | -1.31% | 940,999 | 0.74 |
| Sep 25, 2026 | 4.41 | 4.44 | 4.36 | 4.44 | 4.44 | +1.74% | 1,259,715 | 0.95 |
| Sep 24, 2026 | 4.55 | 4.58 | 4.35 | 4.36 | 4.36 | -4.51% | 2,084,039 | 1.57 |
| Sep 23, 2026 | 4.75 | 4.83 | 4.57 | 4.57 | 4.57 | -3.55% | 1,345,837 | 0.99 |
| Sep 22, 2026 | 4.80 | 4.88 | 4.72 | 4.74 | 4.74 | -1.25% | 923,237 | 0.68 |
| Sep 21, 2026 | 4.81 | 4.85 | 4.75 | 4.80 | 4.80 | -0.83% | 697,364 | 0.50 |
| Sep 18, 2026 | 4.94 | 5.04 | 4.81 | 4.84 | 4.84 | -1.31% | 7,781,564 | 6.00 |
| Sep 17, 2026 | 5.00 | 5.04 | 4.88 | 4.90 | 4.90 | -1.01% | 581,978 | 0.44 |
| Sep 16, 2026 | 4.78 | 4.95 | 4.75 | 4.95 | 4.95 | +4.04% | 737,733 | 0.55 |
| Sep 15, 2026 | 4.91 | 5.05 | 4.60 | 4.76 | 4.76 | -4.80% | 1,186,721 | 0.81 |
| Sep 14, 2026 | 4.95 | 5.08 | 4.89 | 5.00 | 5.00 | -0.04% | 711,884 | 0.48 |
| Sep 11, 2026 | 5.03 | 5.11 | 4.95 | 5.00 | 5.00 | -0.40% | 501,849 | 0.34 |
| Sep 10, 2026 | 5.18 | 5.21 | 5.02 | 5.02 | 5.02 | -1.86% | 387,585 | 0.26 |
| Sep 09, 2026 | 5.08 | 5.17 | 5.04 | 5.12 | 5.12 | -0.20% | 317,644 | 0.21 |
| Sep 08, 2026 | 5.20 | 5.20 | 4.98 | 5.13 | 5.13 | +0.89% | 377,488 | 0.25 |
| Sep 07, 2026 | 4.98 | 5.11 | 4.96 | 5.08 | 5.08 | +1.68% | 661,462 | 0.43 |
| Sep 04, 2026 | 5.17 | 5.21 | 5.00 | 5.00 | 5.00 | -3.37% | 500,681 | 0.32 |
| Sep 03, 2026 | 5.27 | 5.40 | 5.17 | 5.17 | 5.17 | -0.48% | 493,383 | 0.31 |
| Sep 02, 2026 | 5.09 | 5.39 | 5.09 | 5.20 | 5.20 | +2.16% | 909,892 | 0.58 |
| Sep 01, 2026 | 4.94 | 5.09 | 4.90 | 5.09 | 5.09 | +2.94% | 887,960 | 0.56 |
| Aug 31, 2026 | 5.25 | 5.30 | 4.94 | 4.94 | 4.94 | -7.40% | 2,491,922 | 1.59 |
| Aug 28, 2026 | 5.75 | 5.82 | 5.34 | 5.34 | 5.34 | -7.22% | 991,694 | 0.63 |
| Aug 27, 2026 | 5.67 | 5.88 | 5.67 | 5.75 | 5.75 | +1.32% | 644,450 | 0.41 |
| Aug 26, 2026 | 5.59 | 5.77 | 5.59 | 5.68 | 5.68 | +1.89% | 674,046 | 0.41 |
| Aug 25, 2026 | 5.44 | 5.60 | 5.40 | 5.57 | 5.57 | +3.63% | 594,248 | 0.35 |
| Aug 24, 2026 | 5.50 | 5.51 | 5.28 | 5.38 | 5.38 | -3.15% | 856,356 | 0.51 |