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 (%)
Aug 31, 2021 1.080 1.090 1.050 1.060 690,058 -0.01(-0.93%)
Aug 30, 2021 1.060 1.080 1.050 1.070 692,316 +0.01(+0.94%)
Aug 27, 2021 1.030 1.060 1.030 1.060 256,767 +0.03(+2.91%)
Aug 26, 2021 1.050 1.080 1.030 1.030 604,574 -0.02(-1.90%)
Aug 25, 2021 1.060 1.070 1.040 1.050 508,132 -0.01(-0.94%)
Aug 24, 2021 1.050 1.080 1.050 1.060 485,241 +0.00(+0.00%)
Aug 23, 2021 1.020 1.060 1.020 1.060 512,335 +0.03(+2.91%)
Aug 20, 2021 1.020 1.040 1.005 1.030 268,049 +0.02(+1.98%)
Aug 19, 2021 1.000 1.030 1.000 1.010 508,811 -0.01(-0.98%)
Aug 18, 2021 1.030 1.050 1.005 1.020 703,529 +0.00(+0.00%)
Aug 17, 2021 1.020 1.040 1.000 1.020 869,357 +0.00(+0.00%)
Aug 16, 2021 1.020 1.060 1.000 1.020 986,740 -0.02(-1.92%)
Aug 13, 2021 1.080 1.080 1.020 1.040 2,928,549 -0.04(-3.70%)
Aug 12, 2021 1.120 1.120 1.070 1.080 729,833 -0.04(-3.57%)
Aug 11, 2021 1.160 1.160 1.090 1.120 847,219 -0.03(-2.61%)
Aug 10, 2021 1.120 1.160 1.060 1.150 1,789,498 +0.02(+1.77%)
Aug 09, 2021 1.150 1.160 1.110 1.130 1,129,414 -0.04(-3.42%)
Aug 06, 2021 1.260 1.270 1.160 1.170 4,519,043 +0.01(+0.86%)
Aug 05, 2021 1.200 1.230 1.160 1.160 1,560,124 -0.05(-4.13%)
Aug 04, 2021 1.230 1.240 1.190 1.210 1,179,133 -0.01(-0.82%)
Aug 03, 2021 1.180 1.220 1.120 1.220 1,426,406 +0.06(+5.29%)
Aug 02, 2021 1.100 1.180 1.100 1.159 1,047,095 +0.06(+5.34%)
Jul 30, 2021 1.120 1.120 1.090 1.100 537,885 -0.01(-0.90%)
Jul 29, 2021 1.092 1.150 1.080 1.110 1,306,056 +0.03(+2.78%)
Jul 28, 2021 1.060 1.090 1.060 1.080 949,324 +0.00(+0.00%)
Jul 27, 2021 1.120 1.120 1.070 1.080 950,507 -0.03(-2.70%)
Jul 26, 2021 1.130 1.140 1.100 1.110 949,120 -0.02(-1.77%)
Jul 23, 2021 1.140 1.160 1.100 1.130 813,896 -0.01(-0.88%)
Jul 22, 2021 1.190 1.190 1.120 1.140 641,108 -0.04(-3.39%)
Jul 21, 2021 1.100 1.230 1.100 1.180 1,530,343 +0.08(+7.27%)
Jul 20, 2021 1.090 1.110 1.090 1.100 411,618 +0.00(+0.00%)
Jul 19, 2021 1.090 1.110 1.040 1.100 1,379,566 -0.02(-1.79%)
Jul 16, 2021 1.120 1.150 1.100 1.120 795,867 -0.02(-1.75%)
Jul 15, 2021 1.140 1.140 1.100 1.140 1,106,914 +0.01(+0.88%)
Jul 14, 2021 1.190 1.190 1.120 1.130 1,563,121 -0.05(-4.24%)
Jul 13, 2021 1.190 1.200 1.160 1.180 752,809 -0.02(-1.67%)
Jul 12, 2021 1.200 1.210 1.170 1.200 573,560 +0.00(+0.00%)
Jul 09, 2021 1.180 1.200 1.140 1.200 1,020,655 +0.01(+0.84%)
Jul 08, 2021 1.140 1.220 1.120 1.190 1,543,598 -0.02(-1.65%)
Jul 07, 2021 1.280 1.280 1.200 1.210 1,460,342 -0.06(-4.72%)
Jul 06, 2021 1.270 1.280 1.250 1.270 638,919 -0.02(-1.55%)
Jul 02, 2021 1.300 1.320 1.270 1.290 839,596 -0.01(-0.77%)
Jul 01, 2021 1.330 1.350 1.300 1.300 1,114,968 -0.05(-3.70%)
Jun 30, 2021 1.330 1.360 1.320 1.350 891,318 -0.01(-0.74%)
Jun 29, 2021 1.380 1.405 1.330 1.360 1,234,873 -0.02(-1.45%)
Jun 28, 2021 1.410 1.410 1.380 1.380 536,890 -0.03(-2.13%)
Jun 25, 2021 1.380 1.410 1.370 1.410 1,290,354 +0.03(+2.17%)
Jun 24, 2021 1.350 1.380 1.330 1.380 1,394,958 +0.04(+2.99%)
Jun 23, 2021 1.340 1.350 1.320 1.340 889,250 -0.01(-0.74%)
Jun 22, 2021 1.300 1.350 1.300 1.350 1,409,671 +0.06(+4.65%)
Jun 21, 2021 1.340 1.340 1.260 1.290 2,926,372 -0.05(-3.73%)
Jun 18, 2021 1.360 1.370 1.330 1.340 3,513,526 -0.06(-4.29%)
Jun 17, 2021 1.370 1.420 1.370 1.400 1,272,331 +0.01(+0.72%)
Jun 16, 2021 1.380 1.410 1.360 1.390 1,453,327 -0.01(-0.71%)
Jun 15, 2021 1.430 1.440 1.370 1.400 1,677,307 -0.04(-2.78%)
Jun 14, 2021 1.430 1.460 1.410 1.440 1,349,254 +0.00(+0.00%)
Jun 11, 2021 1.450 1.480 1.420 1.440 1,928,631 -0.02(-1.37%)
Jun 10, 2021 1.450 1.500 1.440 1.460 2,172,909 +0.01(+0.69%)
Jun 09, 2021 1.430 1.470 1.411 1.450 3,232,713 +0.02(+1.40%)
Jun 08, 2021 1.420 1.430 1.370 1.430 2,812,441 +0.02(+1.42%)
Jun 07, 2021 1.350 1.420 1.340 1.410 3,340,358 +0.07(+5.22%)
Jun 04, 2021 1.380 1.390 1.330 1.340 3,658,203 -0.03(-2.19%)
Jun 03, 2021 1.370 1.410 1.360 1.370 3,861,569 -0.02(-1.44%)
Jun 02, 2021 1.390 1.400 1.360 1.390 3,219,848 +0.00(+0.00%)
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.