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 (%)
Mar 31, 2021 1.630 1.730 1.630 1.660 901,558 +0.03(+1.84%)
Mar 30, 2021 1.680 1.690 1.590 1.630 1,081,683 -0.02(-1.21%)
Mar 29, 2021 1.750 1.770 1.650 1.650 895,996 -0.13(-7.30%)
Mar 26, 2021 1.770 1.830 1.720 1.780 1,024,100 -0.03(-1.66%)
Mar 25, 2021 1.620 1.830 1.600 1.810 1,460,833 +0.16(+9.70%)
Mar 24, 2021 1.820 1.850 1.630 1.650 1,961,663 -0.17(-9.34%)
Mar 23, 2021 1.950 1.960 1.760 1.820 2,338,696 -0.16(-8.08%)
Mar 22, 2021 2.050 2.110 1.940 1.980 1,537,485 -0.07(-3.41%)
Mar 19, 2021 1.980 2.140 1.940 2.050 2,183,900 +0.07(+3.54%)
Mar 18, 2021 2.010 2.190 1.950 1.980 3,742,017 -0.07(-3.41%)
Mar 17, 2021 2.040 2.330 2.010 2.050 13,823,397 +0.13(+6.77%)
Mar 16, 2021 2.080 2.110 1.910 1.920 4,389,548 -0.18(-8.57%)
Mar 15, 2021 1.790 2.150 1.760 2.100 6,529,108 +0.34(+19.32%)
Mar 12, 2021 1.730 1.780 1.660 1.760 3,658,600 -0.07(-3.83%)
Mar 11, 2021 1.780 1.840 1.690 1.830 4,260,710 +0.08(+4.57%)
Mar 10, 2021 1.880 1.880 1.730 1.750 1,953,659 -0.09(-4.89%)
Mar 09, 2021 1.810 1.850 1.760 1.840 2,236,468 +0.08(+4.55%)
Mar 08, 2021 1.770 1.860 1.740 1.760 1,140,858 -0.03(-1.68%)
Mar 05, 2021 1.750 1.840 1.520 1.790 3,482,000 +0.04(+2.29%)
Mar 04, 2021 1.890 1.940 1.720 1.750 4,224,685 -0.19(-9.79%)
Mar 03, 2021 1.930 2.090 1.890 1.940 4,398,752 +0.01(+0.52%)
Mar 02, 2021 1.950 1.970 1.890 1.930 4,688,989 +0.01(+0.52%)
Mar 01, 2021 2.020 2.050 1.840 1.920 15,986,138 -0.47(-19.67%)
Feb 26, 2021 2.450 2.515 2.250 2.390 1,686,700 -0.02(-0.83%)
Feb 25, 2021 2.590 2.620 2.350 2.410 1,563,362 -0.19(-7.31%)
Feb 24, 2021 2.500 2.640 2.500 2.600 1,606,977 +0.08(+3.17%)
Feb 23, 2021 2.610 2.650 2.310 2.520 2,310,087 -0.28(-10.00%)
Feb 22, 2021 3.030 3.090 2.790 2.800 2,139,551 -0.23(-7.59%)
Feb 19, 2021 3.110 3.195 3.010 3.030 1,570,100 -0.08(-2.57%)
Feb 18, 2021 3.150 3.280 3.050 3.110 1,729,001 -0.02(-0.64%)
Feb 17, 2021 3.180 3.220 2.910 3.130 2,033,052 -0.03(-0.95%)
Feb 16, 2021 3.160 3.190 3.030 3.160 1,612,930 +0.05(+1.61%)
Feb 12, 2021 3.190 3.200 3.030 3.110 1,188,400 -0.09(-2.81%)
Feb 11, 2021 3.340 3.340 2.970 3.200 1,393,610 -0.06(-1.84%)
Feb 10, 2021 3.450 3.490 3.060 3.260 2,322,301 -0.02(-0.61%)
Feb 09, 2021 3.200 3.450 3.040 3.280 3,035,673 +0.16(+5.13%)
Feb 08, 2021 2.990 3.190 2.880 3.120 1,689,924 +0.22(+7.59%)
Feb 05, 2021 3.000 3.000 2.800 2.900 990,900 -0.04(-1.36%)
Feb 04, 2021 2.840 2.940 2.770 2.940 976,763 +0.09(+3.16%)
Feb 03, 2021 2.700 2.850 2.650 2.850 1,547,438 +0.19(+7.14%)
Feb 02, 2021 2.700 2.725 2.550 2.660 905,634 +0.02(+0.76%)
Feb 01, 2021 2.650 2.670 2.530 2.640 823,376 +0.02(+0.76%)
Jan 29, 2021 2.820 2.820 2.610 2.620 683,100 -0.12(-4.38%)
Jan 28, 2021 2.780 2.850 2.680 2.740 829,785 -0.02(-0.72%)
Jan 27, 2021 2.860 2.940 2.710 2.760 1,072,989 -0.19(-6.44%)
Jan 26, 2021 3.090 3.110 2.920 2.950 700,480 -0.15(-4.84%)
Jan 25, 2021 3.160 3.160 2.880 3.100 704,183 -0.05(-1.59%)
Jan 22, 2021 2.990 3.220 2.970 3.150 1,193,300 +0.18(+6.06%)
Jan 21, 2021 3.050 3.050 2.890 2.970 557,572 -0.02(-0.67%)
Jan 20, 2021 3.040 3.090 2.910 2.990 553,173 -0.02(-0.66%)
Jan 19, 2021 2.960 3.040 2.830 3.010 733,216 +0.09(+3.08%)
Jan 15, 2021 3.090 3.090 2.770 2.920 901,800 -0.13(-4.26%)
Jan 14, 2021 3.030 3.130 2.990 3.050 1,182,163 +0.10(+3.39%)
Jan 13, 2021 2.900 2.950 2.800 2.950 669,151 +0.09(+3.15%)
Jan 12, 2021 2.840 2.870 2.770 2.860 487,959 -0.02(-0.69%)
Jan 11, 2021 2.730 2.950 2.720 2.880 1,063,024 +0.17(+6.27%)
Jan 08, 2021 2.800 2.860 2.635 2.710 1,074,400 -0.13(-4.58%)
Jan 07, 2021 2.660 2.910 2.590 2.840 2,189,063 +0.22(+8.40%)
Jan 06, 2021 2.580 2.670 2.500 2.620 1,208,081 +0.13(+5.22%)
Jan 05, 2021 2.500 2.550 2.470 2.490 442,571 -0.03(-1.19%)
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.