Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nabriva Therapeutics Plc (NQ: NBRV )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.1770 0.1800 0.1700 0.1794 238,194 +0.00(+1.36%)
Jul 28, 2022 0.1755 0.1780 0.1700 0.1770 176,888 +0.00(+0.97%)
Jul 27, 2022 0.1617 0.1754 0.1589 0.1753 470,333 +0.01(+5.16%)
Jul 26, 2022 0.1701 0.1701 0.1559 0.1667 1,452,148 -0.01(-3.36%)
Jul 25, 2022 0.1721 0.1730 0.1676 0.1725 551,109 +0.00(+0.23%)
Jul 22, 2022 0.1766 0.1789 0.1710 0.1721 624,787 -0.00(-2.55%)
Jul 21, 2022 0.1830 0.1830 0.1752 0.1766 787,867 -0.00(-2.32%)
Jul 20, 2022 0.1900 0.1904 0.1787 0.1808 1,590,161 -0.00(-1.74%)
Jul 19, 2022 0.1840 0.2000 0.1770 0.1840 1,380,632 -0.00(-2.28%)
Jul 18, 2022 0.2200 0.2213 0.1883 0.1883 4,682,724 -0.00(-0.53%)
Jul 15, 2022 0.2000 0.2000 0.1835 0.1893 491,773 -0.01(-2.92%)
Jul 14, 2022 0.2090 0.2090 0.1900 0.1950 393,827 -0.01(-7.14%)
Jul 13, 2022 0.2000 0.2100 0.1900 0.2100 740,998 +0.00(+1.25%)
Jul 12, 2022 0.2000 0.2100 0.1951 0.2074 293,641 +0.01(+3.08%)
Jul 11, 2022 0.2000 0.2100 0.1851 0.2012 647,707 -0.01(-3.73%)
Jul 08, 2022 0.1900 0.2100 0.1900 0.2090 1,470,231 +0.01(+7.23%)
Jul 07, 2022 0.1823 0.1999 0.1822 0.1949 894,221 +0.01(+6.97%)
Jul 06, 2022 0.1877 0.1999 0.1801 0.1822 316,052 -0.01(-2.93%)
Jul 05, 2022 0.1800 0.1881 0.1750 0.1877 581,723 +0.01(+4.22%)
Jul 01, 2022 0.1818 0.1968 0.1760 0.1801 808,743 -0.00(-1.04%)
Jun 30, 2022 0.1800 0.1997 0.1707 0.1820 1,693,027 -0.02(-11.22%)
Jun 29, 2022 0.2005 0.2210 0.1900 0.2050 7,453,841 +0.01(+7.33%)
Jun 28, 2022 0.2000 0.2040 0.1900 0.1910 234,151 -0.01(-6.14%)
Jun 27, 2022 0.2000 0.2050 0.1767 0.2035 607,893 +0.00(+1.70%)
Jun 24, 2022 0.2050 0.2050 0.1992 0.2001 314,045 -0.00(-1.09%)
Jun 23, 2022 0.2021 0.2050 0.1765 0.2023 480,325 -0.00(-0.54%)
Jun 22, 2022 0.2080 0.2100 0.1977 0.2034 329,220 -0.00(-1.26%)
Jun 21, 2022 0.1818 0.2207 0.1800 0.2060 1,109,185 +0.03(+14.44%)
Jun 17, 2022 0.1899 0.1899 0.1758 0.1800 403,884 -0.00(-0.22%)
Jun 16, 2022 0.1920 0.1920 0.1750 0.1804 570,070 -0.01(-5.05%)
Jun 15, 2022 0.1802 0.1920 0.1802 0.1900 349,730 +0.01(+4.68%)
Jun 14, 2022 0.2000 0.2006 0.1810 0.1815 473,572 -0.01(-7.59%)
Jun 13, 2022 0.2050 0.2084 0.1910 0.1964 279,384 -0.01(-6.92%)
Jun 10, 2022 0.2188 0.2194 0.2050 0.2110 266,249 -0.01(-3.56%)
Jun 09, 2022 0.2200 0.2220 0.2105 0.2188 285,385 -0.00(-0.50%)
Jun 08, 2022 0.2086 0.2200 0.2051 0.2199 579,550 +0.01(+4.71%)
Jun 07, 2022 0.2050 0.2100 0.1901 0.2100 338,404 +0.01(+5.00%)
Jun 06, 2022 0.2000 0.2142 0.2000 0.2000 365,302 -0.00(-1.04%)
Jun 03, 2022 0.2100 0.2100 0.2000 0.2021 244,467 -0.01(-2.84%)
Jun 02, 2022 0.2200 0.2200 0.2010 0.2080 514,973 +0.01(+2.56%)
Jun 01, 2022 0.2189 0.2190 0.2003 0.2028 460,541 -0.00(-1.84%)
May 31, 2022 0.1950 0.2150 0.1900 0.2066 1,613,235 +0.01(+4.34%)
May 27, 2022 0.1990 0.2150 0.1891 0.1980 887,117 +0.00(+0.56%)
May 26, 2022 0.1949 0.2088 0.1856 0.1969 410,054 +0.00(+1.23%)
May 25, 2022 0.1980 0.2000 0.1856 0.1945 379,964 +0.00(+1.94%)
May 24, 2022 0.2200 0.2216 0.1803 0.1908 447,585 -0.01(-2.65%)
May 23, 2022 0.2100 0.2100 0.1910 0.1960 402,346 +0.00(+1.45%)
May 20, 2022 0.2200 0.2151 0.1900 0.1932 771,923 -0.01(-3.40%)
May 19, 2022 0.2051 0.2051 0.1907 0.2000 808,391 -0.00(-2.39%)
May 18, 2022 0.2042 0.2130 0.2000 0.2049 639,566 -0.01(-2.38%)
May 17, 2022 0.2100 0.2250 0.2040 0.2099 572,897 -0.00(-0.05%)
May 16, 2022 0.2250 0.2250 0.1902 0.2100 615,823 -0.01(-6.54%)
May 13, 2022 0.2350 0.2350 0.2037 0.2247 686,818 +0.02(+8.03%)
May 12, 2022 0.2000 0.2100 0.2000 0.2080 583,881 +0.01(+4.00%)
May 11, 2022 0.2400 0.2399 0.2000 0.2000 479,897 -0.02(-10.31%)
May 10, 2022 0.2300 0.2416 0.2101 0.2230 488,014 +0.01(+3.72%)
May 09, 2022 0.2600 0.2590 0.1999 0.2150 1,337,098 -0.04(-17.28%)
May 06, 2022 0.2880 0.2949 0.2580 0.2599 958,448 -0.03(-10.32%)
May 05, 2022 0.3100 0.3154 0.2850 0.2898 726,899 -0.02(-5.01%)
May 04, 2022 0.3055 0.3150 0.2818 0.3051 542,109 -0.00(-0.29%)
May 03, 2022 0.3284 0.3284 0.3000 0.3060 424,001 +0.00(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.