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 (%)
Feb 28, 2018 5.350 5.470 5.120 5.140 321,999 -0.29(-5.34%)
Feb 27, 2018 5.550 5.670 5.410 5.430 175,406 -0.11(-1.99%)
Feb 26, 2018 5.530 5.650 5.400 5.540 188,769 +0.00(+0.00%)
Feb 23, 2018 5.560 5.670 5.360 5.540 204,668 +0.01(+0.18%)
Feb 22, 2018 5.670 5.780 5.500 5.530 129,164 -0.09(-1.60%)
Feb 21, 2018 5.470 5.690 5.400 5.620 160,567 +0.17(+3.12%)
Feb 20, 2018 5.500 5.650 5.430 5.450 91,106 -0.05(-0.91%)
Feb 16, 2018 5.500 5.500 5.500 0 -0.22(-3.85%)
Feb 15, 2018 5.960 5.980 5.600 5.720 115,702 -0.18(-3.05%)
Feb 14, 2018 5.780 5.960 5.590 5.900 102,041 +0.18(+3.15%)
Feb 13, 2018 5.630 5.780 5.451 5.720 45,033 +0.08(+1.42%)
Feb 12, 2018 5.390 5.840 5.370 5.640 108,417 +0.27(+5.03%)
Feb 09, 2018 5.630 5.730 5.100 5.370 244,279 -0.20(-3.59%)
Feb 08, 2018 5.950 6.000 5.500 5.570 179,717 -0.33(-5.59%)
Feb 07, 2018 5.670 5.980 5.670 5.900 98,789 +0.22(+3.87%)
Feb 06, 2018 5.580 5.970 5.270 5.680 228,327 -0.06(-1.05%)
Feb 05, 2018 5.730 5.960 5.570 5.740 189,986 -0.09(-1.54%)
Feb 02, 2018 6.310 6.310 5.750 5.830 324,761 -0.45(-7.17%)
Feb 01, 2018 6.500 6.550 6.250 6.280 165,772 -0.19(-2.94%)
Jan 31, 2018 6.590 6.628 6.400 6.470 172,867 -0.17(-2.56%)
Jan 30, 2018 6.700 6.740 6.590 6.640 177,208 -0.16(-2.35%)
Jan 29, 2018 6.670 6.820 6.590 6.800 192,562 +0.12(+1.80%)
Jan 26, 2018 6.850 6.870 6.570 6.680 217,295 -0.18(-2.62%)
Jan 25, 2018 6.740 6.930 6.570 6.860 155,410 +0.19(+2.85%)
Jan 24, 2018 6.840 6.940 6.520 6.670 147,128 -0.15(-2.20%)
Jan 23, 2018 6.770 6.890 6.730 6.820 194,825 +0.02(+0.29%)
Jan 22, 2018 6.580 6.850 6.570 6.800 221,339 +0.21(+3.19%)
Jan 19, 2018 6.580 6.650 6.450 6.590 205,608 +0.06(+0.92%)
Jan 18, 2018 6.600 6.680 6.302 6.530 266,417 +0.14(+2.19%)
Jan 17, 2018 6.250 6.609 6.180 6.390 390,002 +0.39(+6.50%)
Jan 16, 2018 6.180 6.328 6.000 6.000 230,002 -0.18(-2.91%)
Jan 12, 2018 6.180 6.180 6.180 0 -0.03(-0.48%)
Jan 11, 2018 6.160 6.240 6.110 6.210 113,646 +0.07(+1.14%)
Jan 10, 2018 6.220 6.220 6.100 6.140 93,795 -0.09(-1.44%)
Jan 09, 2018 6.230 6.280 6.140 6.230 82,651 +0.01(+0.16%)
Jan 08, 2018 6.350 6.420 6.112 6.220 150,709 -0.13(-2.05%)
Jan 05, 2018 6.360 6.390 6.310 6.350 98,014 +0.00(+0.00%)
Jan 04, 2018 6.430 6.430 6.180 6.350 123,021 -0.04(-0.63%)
Jan 03, 2018 6.390 6.500 6.260 6.390 118,585 +0.03(+0.47%)
Jan 02, 2018 5.930 6.450 5.911 6.360 280,452 +0.38(+6.35%)
Dec 29, 2017 5.980 5.980 5.980 0 -0.27(-4.32%)
Dec 28, 2017 6.200 6.340 6.130 6.250 200,618 +0.02(+0.32%)
Dec 27, 2017 6.250 6.380 6.160 6.230 133,054 +0.01(+0.16%)
Dec 26, 2017 6.000 6.309 6.000 6.220 205,144 +0.17(+2.81%)
Dec 22, 2017 6.050 6.080 5.860 6.050 102,367 +0.02(+0.33%)
Dec 21, 2017 6.070 6.230 5.970 6.030 200,295 -0.08(-1.31%)
Dec 20, 2017 5.670 6.190 5.600 6.110 759,645 +0.40(+7.01%)
Dec 19, 2017 5.680 5.990 5.560 5.710 545,117 -0.05(-0.95%)
Dec 18, 2017 5.200 5.900 5.200 5.765 553,001 +0.67(+13.04%)
Dec 15, 2017 5.420 5.420 4.751 5.100 1,001,523 -0.25(-4.67%)
Dec 14, 2017 5.490 5.740 5.240 5.350 405,404 -0.14(-2.55%)
Dec 13, 2017 5.650 5.685 5.450 5.490 259,134 -0.12(-2.14%)
Dec 12, 2017 5.690 5.860 5.580 5.610 142,214 -0.07(-1.23%)
Dec 11, 2017 5.880 5.970 5.640 5.680 212,098 -0.15(-2.57%)
Dec 08, 2017 5.890 6.110 5.761 5.830 179,482 +0.01(+0.17%)
Dec 07, 2017 5.760 5.895 5.682 5.820 111,236 +0.08(+1.39%)
Dec 06, 2017 5.830 5.865 5.600 5.740 200,808 -0.05(-0.86%)
Dec 05, 2017 6.130 6.160 5.760 5.790 238,312 -0.27(-4.46%)
Dec 04, 2017 6.540 6.540 5.811 6.060 299,972 -0.27(-4.27%)
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.