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 (%)
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%)
Jun 01, 2021 1.380 1.410 1.350 1.390 4,300,590 +0.01(+0.72%)
May 28, 2021 1.400 1.440 1.370 1.380 6,725,786 -0.02(-1.43%)
May 27, 2021 1.440 1.480 1.370 1.400 17,459,328 -0.11(-7.28%)
May 26, 2021 2.140 2.320 1.490 1.510 140,317,376 +0.03(+2.03%)
May 25, 2021 1.480 1.510 1.470 1.480 3,293,400 -0.01(-0.67%)
May 24, 2021 1.510 1.510 1.450 1.490 143,471 +0.00(+0.00%)
May 21, 2021 1.510 1.570 1.480 1.490 227,927 -0.02(-1.32%)
May 20, 2021 1.470 1.575 1.453 1.510 460,023 +0.04(+2.72%)
May 19, 2021 1.480 1.502 1.440 1.470 188,759 +0.00(+0.00%)
May 18, 2021 1.450 1.540 1.440 1.470 449,590 +0.04(+2.80%)
May 17, 2021 1.400 1.450 1.370 1.430 235,193 +0.00(+0.00%)
May 14, 2021 1.400 1.431 1.383 1.430 314,989 +0.08(+5.93%)
May 13, 2021 1.410 1.437 1.340 1.350 530,106 -0.02(-1.46%)
May 12, 2021 1.370 1.442 1.360 1.370 445,607 -0.05(-3.52%)
May 11, 2021 1.310 1.420 1.310 1.420 577,943 +0.00(+0.00%)
May 10, 2021 1.450 1.500 1.400 1.420 893,635 -0.05(-3.40%)
May 07, 2021 1.500 1.580 1.440 1.470 981,694 -0.02(-1.34%)
May 06, 2021 1.600 1.630 1.480 1.490 829,010 -0.11(-6.88%)
May 05, 2021 1.680 1.710 1.590 1.600 536,930 -0.09(-5.33%)
May 04, 2021 1.700 1.710 1.640 1.690 334,461 -0.04(-2.31%)
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.