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

Nabriva Therapeutics Plc (NQ: NBRV )

1.420 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 (%)
Mar 31, 2020 152.00 156.03 140.00 143.75 4,333 -6.25(-4.17%)
Mar 30, 2020 155.00 157.50 137.50 150.00 5,652 -3.78(-2.45%)
Mar 27, 2020 165.00 170.43 150.00 153.78 9,493 -11.25(-6.82%)
Mar 26, 2020 184.25 185.00 165.00 165.03 6,529 -19.97(-10.80%)
Mar 25, 2020 147.50 197.50 142.50 185.00 16,298 +37.50(+25.42%)
Mar 24, 2020 150.00 150.00 142.50 147.50 3,101 +10.00(+7.27%)
Mar 23, 2020 150.00 152.50 130.00 137.50 3,049 -7.50(-5.17%)
Mar 20, 2020 152.50 152.50 132.50 145.00 3,611 +2.50(+1.75%)
Mar 19, 2020 132.50 145.00 125.00 142.50 8,330 +17.50(+14.00%)
Mar 18, 2020 145.00 145.00 125.00 125.00 5,516 -25.00(-16.67%)
Mar 17, 2020 157.50 157.50 130.00 150.00 4,943 -6.47(-4.14%)
Mar 16, 2020 136.50 169.45 125.00 156.47 13,283 +11.22(+7.73%)
Mar 13, 2020 205.00 222.50 127.53 145.25 37,466 -109.75(-43.04%)
Mar 12, 2020 255.00 292.50 252.50 255.00 6,975 -47.50(-15.70%)
Mar 11, 2020 327.50 327.50 297.50 302.50 6,651 -25.00(-7.63%)
Mar 10, 2020 347.50 352.50 320.00 327.50 2,807 -7.50(-2.24%)
Mar 09, 2020 362.50 367.50 320.00 335.00 4,968 -47.50(-12.42%)
Mar 06, 2020 380.00 386.02 365.00 382.50 4,383 -2.50(-0.65%)
Mar 05, 2020 345.00 385.00 342.50 385.00 5,270 +40.00(+11.59%)
Mar 04, 2020 340.00 360.00 337.50 345.00 3,691 +7.50(+2.22%)
Mar 03, 2020 345.00 355.00 332.50 337.50 4,557 +0.00(+0.00%)
Mar 02, 2020 337.50 405.00 335.00 337.50 4,660 +0.00(+0.00%)
Feb 28, 2020 312.50 340.00 305.00 337.50 4,496 +15.00(+4.65%)
Feb 27, 2020 347.50 347.50 307.50 322.50 7,992 -20.00(-5.84%)
Feb 26, 2020 355.00 357.50 337.50 342.50 3,140 -10.00(-2.84%)
Feb 25, 2020 365.00 372.50 347.50 352.50 5,002 -17.50(-4.73%)
Feb 24, 2020 377.50 387.50 362.50 370.00 4,996 -20.00(-5.13%)
Feb 21, 2020 385.00 395.00 380.00 390.00 2,152 +0.00(+0.00%)
Feb 20, 2020 395.00 400.00 377.50 390.00 3,103 -7.50(-1.89%)
Feb 19, 2020 390.00 405.00 385.00 397.50 4,069 +7.50(+1.92%)
Feb 18, 2020 392.50 400.00 380.00 390.00 3,315 +2.50(+0.65%)
Feb 14, 2020 377.50 405.00 365.00 387.50 5,554 +12.50(+3.33%)
Feb 13, 2020 367.50 377.50 355.00 375.00 3,776 +7.50(+2.04%)
Feb 12, 2020 370.00 375.00 365.00 367.50 2,520 +7.50(+2.08%)
Feb 11, 2020 342.50 385.00 337.50 360.00 4,678 +15.00(+4.35%)
Feb 10, 2020 337.50 350.00 330.00 345.00 3,438 +12.50(+3.76%)
Feb 07, 2020 337.50 345.00 332.50 332.50 2,684 -5.00(-1.48%)
Feb 06, 2020 340.00 350.85 335.00 337.50 3,089 -2.50(-0.74%)
Feb 05, 2020 340.00 350.00 335.00 340.00 3,937 +5.00(+1.49%)
Feb 04, 2020 345.00 352.50 335.00 335.00 3,689 -12.50(-3.60%)
Feb 03, 2020 340.00 350.00 332.50 347.50 2,692 +10.00(+2.96%)
Jan 31, 2020 350.00 354.45 330.00 337.50 3,940 -12.50(-3.57%)
Jan 30, 2020 362.50 365.00 350.00 350.00 2,864 -10.00(-2.78%)
Jan 29, 2020 340.00 412.50 340.00 360.00 7,310 +20.00(+5.88%)
Jan 28, 2020 342.50 357.50 337.50 340.00 5,566 -2.50(-0.73%)
Jan 27, 2020 330.00 347.50 315.00 342.50 6,875 +5.00(+1.48%)
Jan 24, 2020 357.50 360.00 335.00 337.50 6,866 -20.00(-5.59%)
Jan 23, 2020 387.50 387.50 355.00 357.50 6,655 -32.50(-8.33%)
Jan 22, 2020 412.50 412.50 387.50 390.00 6,741 -15.00(-3.70%)
Jan 21, 2020 375.00 407.50 372.50 405.00 8,896 +37.50(+10.20%)
Jan 17, 2020 375.00 377.50 356.25 367.50 5,834 -5.00(-1.34%)
Jan 16, 2020 362.50 372.50 357.50 372.50 4,886 +15.00(+4.20%)
Jan 15, 2020 347.50 362.50 345.00 357.50 6,962 +10.00(+2.88%)
Jan 14, 2020 320.00 347.50 320.00 347.50 8,058 +25.00(+7.75%)
Jan 13, 2020 320.00 322.50 312.50 322.50 5,431 +7.50(+2.38%)
Jan 10, 2020 325.00 325.00 312.50 315.00 3,006 -7.50(-2.33%)
Jan 09, 2020 330.00 330.00 312.50 322.50 9,207 +15.00(+4.88%)
Jan 08, 2020 310.00 312.50 300.00 307.50 7,314 -2.50(-0.81%)
Jan 07, 2020 302.50 312.50 290.00 310.00 7,231 +7.50(+2.48%)
Jan 06, 2020 320.00 320.00 300.00 302.50 6,864 -15.00(-4.72%)
Jan 03, 2020 325.00 327.50 317.50 317.50 4,524 -12.50(-3.79%)
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.