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 (%)
Sep 30, 2019 2.010 2.040 1.960 2.000 516,727 -0.02(-0.99%)
Sep 27, 2019 2.050 2.096 1.990 2.020 784,800 -0.03(-1.46%)
Sep 26, 2019 2.100 2.100 1.990 2.050 747,922 -0.04(-1.91%)
Sep 25, 2019 2.150 2.160 2.070 2.090 664,387 -0.11(-5.00%)
Sep 24, 2019 2.230 2.270 2.060 2.200 968,157 -0.02(-0.90%)
Sep 23, 2019 2.190 2.230 2.160 2.220 618,845 +0.02(+0.91%)
Sep 20, 2019 2.220 2.270 2.150 2.200 1,043,600 -0.01(-0.45%)
Sep 19, 2019 2.290 2.350 2.180 2.210 954,991 -0.05(-2.21%)
Sep 18, 2019 2.350 2.400 2.230 2.260 1,199,680 -0.09(-3.83%)
Sep 17, 2019 2.500 2.500 2.320 2.350 1,781,714 -0.13(-5.24%)
Sep 16, 2019 2.630 2.650 2.530 2.480 1,336,471 -0.10(-3.88%)
Sep 13, 2019 2.580 2.650 2.500 2.580 1,244,300 +0.04(+1.57%)
Sep 12, 2019 2.460 2.680 2.440 2.540 2,960,672 +0.12(+4.96%)
Sep 11, 2019 2.330 2.470 2.330 2.420 2,353,507 +0.06(+2.54%)
Sep 10, 2019 2.220 2.370 2.170 2.360 2,739,926 +0.15(+6.79%)
Sep 09, 2019 2.040 2.250 2.020 2.210 1,960,063 +0.15(+7.28%)
Sep 06, 2019 2.040 2.080 1.960 2.060 1,389,600 +0.04(+1.98%)
Sep 05, 2019 2.050 2.100 2.010 2.020 1,130,970 -0.03(-1.46%)
Sep 04, 2019 2.010 2.100 2.000 2.050 1,181,711 +0.05(+2.50%)
Sep 03, 2019 2.010 2.030 1.960 2.000 758,992 -0.02(-0.99%)
Aug 30, 2019 2.020 2.050 2.000 2.020 1,205,100 -0.03(-1.46%)
Aug 29, 2019 2.170 2.180 2.050 2.050 1,323,527 -0.05(-2.38%)
Aug 28, 2019 1.810 2.170 1.760 2.100 2,997,720 +0.30(+16.67%)
Aug 27, 2019 1.850 1.870 1.740 1.800 1,980,389 -0.05(-2.70%)
Aug 26, 2019 2.000 2.040 1.820 1.850 2,339,520 -0.13(-6.57%)
Aug 23, 2019 2.070 2.070 1.950 1.980 2,174,900 -0.09(-4.35%)
Aug 22, 2019 2.020 2.090 1.920 2.070 2,705,271 +0.02(+0.98%)
Aug 21, 2019 2.230 2.230 2.030 2.050 4,258,480 -0.18(-8.07%)
Aug 20, 2019 2.720 2.770 2.130 2.230 17,945,398 +0.02(+0.90%)
Aug 19, 2019 2.380 2.450 1.660 2.210 7,274,075 -0.07(-3.07%)
Aug 16, 2019 2.180 2.430 2.090 2.280 2,706,300 +0.12(+5.56%)
Aug 15, 2019 2.290 2.300 2.110 2.160 1,155,577 -0.08(-3.57%)
Aug 14, 2019 2.290 2.310 2.180 2.240 841,045 -0.04(-1.75%)
Aug 13, 2019 2.330 2.360 2.250 2.280 877,544 -0.03(-1.30%)
Aug 12, 2019 2.510 2.520 2.270 2.310 1,403,121 -0.14(-5.71%)
Aug 09, 2019 2.310 2.460 2.300 2.450 1,447,400 +0.17(+7.46%)
Aug 08, 2019 2.250 2.370 2.220 2.280 1,037,923 +0.12(+5.56%)
Aug 07, 2019 2.130 2.260 2.060 2.160 1,497,410 +0.03(+1.41%)
Aug 06, 2019 2.240 2.240 2.130 2.130 450,412 -0.11(-4.91%)
Aug 05, 2019 2.260 2.270 2.120 2.240 534,434 -0.04(-1.75%)
Aug 02, 2019 2.390 2.390 2.225 2.280 799,400 -0.09(-3.80%)
Aug 01, 2019 2.400 2.440 2.320 2.370 473,359 -0.01(-0.42%)
Jul 31, 2019 2.410 2.440 2.330 2.380 569,764 -0.01(-0.42%)
Jul 30, 2019 2.350 2.480 2.340 2.390 935,343 +0.04(+1.70%)
Jul 29, 2019 2.360 2.390 2.320 2.350 363,601 +0.00(+0.00%)
Jul 26, 2019 2.340 2.370 2.320 2.350 201,700 +0.02(+0.86%)
Jul 25, 2019 2.390 2.410 2.310 2.330 247,610 -0.05(-2.10%)
Jul 24, 2019 2.400 2.410 2.350 2.380 218,495 -0.01(-0.42%)
Jul 23, 2019 2.420 2.440 2.380 2.390 307,832 -0.03(-1.24%)
Jul 22, 2019 2.450 2.460 2.380 2.420 380,898 -0.02(-0.82%)
Jul 19, 2019 2.360 2.460 2.353 2.440 654,300 +0.10(+4.27%)
Jul 18, 2019 2.360 2.365 2.290 2.340 804,602 +0.00(+0.00%)
Jul 17, 2019 2.350 2.370 2.315 2.340 358,298 +0.01(+0.43%)
Jul 16, 2019 2.400 2.410 2.320 2.330 418,906 -0.08(-3.32%)
Jul 15, 2019 2.450 2.450 2.390 2.410 183,232 -0.01(-0.41%)
Jul 12, 2019 2.390 2.430 2.360 2.420 314,800 +0.03(+1.26%)
Jul 11, 2019 2.420 2.440 2.362 2.390 333,798 -0.01(-0.42%)
Jul 10, 2019 2.410 2.430 2.330 2.400 404,158 +0.01(+0.42%)
Jul 09, 2019 2.420 2.480 2.380 2.390 407,188 -0.06(-2.45%)
Jul 08, 2019 2.440 2.490 2.420 2.450 368,391 +0.02(+0.82%)
Jul 05, 2019 2.400 2.460 2.350 2.430 398,000 +0.03(+1.25%)
Jul 03, 2019 2.380 2.420 2.350 2.400 335,700 +0.00(+0.00%)
Jul 02, 2019 2.430 2.453 2.370 2.400 406,656 -0.09(-3.61%)
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.