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 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%)
Jan 04, 2021 2.470 2.540 2.380 2.520 604,114 +0.10(+4.13%)
Dec 31, 2020 2.420 2.420 2.420 777,610 -0.09(-3.59%)
Dec 30, 2020 2.420 2.530 2.370 2.510 777,610 +0.08(+3.29%)
Dec 29, 2020 2.530 2.530 2.390 2.430 857,628 -0.15(-5.81%)
Dec 28, 2020 2.650 2.800 2.500 2.580 718,999 -0.07(-2.64%)
Dec 24, 2020 2.710 2.720 2.590 2.650 290,400 -0.08(-2.93%)
Dec 23, 2020 2.700 2.780 2.610 2.730 868,337 +0.12(+4.60%)
Dec 22, 2020 2.500 2.630 2.460 2.610 953,237 +0.13(+5.24%)
Dec 21, 2020 2.450 2.520 2.440 2.480 697,275 +0.00(+0.00%)
Dec 18, 2020 2.500 2.530 2.440 2.480 617,800 -0.01(-0.40%)
Dec 17, 2020 2.380 2.520 2.370 2.490 827,043 +0.12(+5.06%)
Dec 16, 2020 2.370 2.400 2.320 2.370 611,571 -0.02(-0.84%)
Dec 15, 2020 2.460 2.500 2.370 2.390 929,996 -0.10(-4.02%)
Dec 14, 2020 2.580 2.580 2.447 2.490 1,464,948 +0.05(+2.05%)
Dec 11, 2020 2.440 2.570 2.310 2.440 4,998,700 -0.96(-28.24%)
Dec 10, 2020 3.420 3.500 3.260 3.400 908,454 +0.00(+0.00%)
Dec 09, 2020 3.680 3.700 3.320 3.400 754,572 -0.29(-7.86%)
Dec 08, 2020 3.850 3.850 3.650 3.690 412,308 -0.09(-2.38%)
Dec 07, 2020 3.850 3.980 3.740 3.780 409,212 +0.08(+2.16%)
Dec 04, 2020 3.750 3.840 3.650 3.700 416,500 -0.07(-1.86%)
Dec 03, 2020 3.880 4.230 3.720 3.770 620,131 +3.38(+866.67%)
Dec 02, 2020 0.3700 0.4100 0.3600 0.3900 8,667,037 -0.05(-11.36%)
Dec 01, 2020 0.4300 0.4600 0.4300 0.4400 2,295,847 +0.01(+2.33%)
Nov 30, 2020 0.4300 0.4400 0.4200 0.4300 1,915,929 -0.00(-0.69%)
Nov 27, 2020 0.4390 0.4469 0.4225 0.4330 1,154,100 +0.01(+2.85%)
Nov 25, 2020 0.4413 0.4524 0.3850 0.4210 3,076,200 -0.03(-6.44%)
Nov 24, 2020 0.4499 0.4680 0.4301 0.4500 2,680,048 +0.02(+4.63%)
Nov 23, 2020 0.4160 0.4390 0.3870 0.4301 5,186,082 +0.01(+3.27%)
Nov 20, 2020 0.4400 0.4450 0.4127 0.4165 2,413,300 -0.02(-5.34%)
Nov 19, 2020 0.4510 0.4510 0.4290 0.4400 1,562,691 -0.01(-1.81%)
Nov 18, 2020 0.4594 0.4600 0.4399 0.4481 1,733,815 -0.01(-2.59%)
Nov 17, 2020 0.4700 0.4800 0.4400 0.4600 1,738,857 -0.01(-2.09%)
Nov 16, 2020 0.4800 0.4839 0.4521 0.4698 1,596,200 +0.00(+0.00%)
Nov 13, 2020 0.4500 0.4849 0.4300 0.4698 3,814,500 +0.05(+11.09%)
Nov 12, 2020 0.4188 0.4376 0.4160 0.4229 1,987,550 +0.00(+0.21%)
Nov 11, 2020 0.4105 0.4300 0.3910 0.4220 2,806,107 +0.03(+8.21%)
Nov 10, 2020 0.4250 0.4259 0.3855 0.3900 2,952,449 -0.03(-6.25%)
Nov 09, 2020 0.4510 0.4650 0.4000 0.4160 4,649,522 -0.03(-5.67%)
Nov 06, 2020 0.4783 0.4835 0.4301 0.4410 2,734,400 -0.05(-10.00%)
Nov 05, 2020 0.4800 0.5000 0.4700 0.4900 2,054,352 +0.02(+4.26%)
Nov 04, 2020 0.4900 0.4900 0.4700 0.4700 1,383,929 -0.01(-2.08%)
Nov 03, 2020 0.4900 0.5000 0.4700 0.4800 2,387,764 -0.01(-1.84%)
Nov 02, 2020 0.4932 0.5000 0.4750 0.4890 1,524,823 -0.01(-1.31%)
Oct 30, 2020 0.5090 0.5100 0.4850 0.4955 1,784,400 -0.01(-2.84%)
Oct 29, 2020 0.5100 0.5200 0.5000 0.5100 2,213,647 -0.00(-0.47%)
Oct 28, 2020 0.5249 0.5348 0.5012 0.5124 1,330,774 -0.02(-3.32%)
Oct 27, 2020 0.5400 0.5400 0.5200 0.5300 1,136,565 -0.01(-2.11%)
Oct 26, 2020 0.5616 0.5700 0.5351 0.5414 1,225,846 -0.02(-3.06%)
Oct 23, 2020 0.5634 0.5700 0.5433 0.5585 1,116,300 -0.01(-1.76%)
Oct 22, 2020 0.5700 0.5746 0.5550 0.5685 1,196,547 -0.00(-0.30%)
Oct 21, 2020 0.5718 0.5847 0.5606 0.5702 1,560,208 -0.02(-3.36%)
Oct 20, 2020 0.5800 0.6000 0.5700 0.5900 1,430,390 +0.01(+1.72%)
Oct 19, 2020 0.5700 0.5800 0.5600 0.5800 1,278,382 +0.00(+0.80%)
Oct 16, 2020 0.5800 0.6024 0.5550 0.5754 1,483,100 -0.01(-2.47%)
Oct 15, 2020 0.6000 0.6000 0.5800 0.5900 1,499,357 -0.02(-3.20%)
Oct 14, 2020 0.6095 0.6160 0.5811 0.6095 912,642 -0.00(-0.08%)
Oct 13, 2020 0.5900 0.6100 0.5800 0.6100 1,865,220 +0.03(+5.17%)
Oct 12, 2020 0.6200 0.6200 0.5700 0.5800 1,432,617 -0.02(-3.33%)
Oct 09, 2020 0.5936 0.6160 0.5864 0.6000 1,293,300 +0.02(+2.56%)
Oct 08, 2020 0.5710 0.5949 0.5700 0.5850 1,248,777 +0.02(+2.63%)
Oct 07, 2020 0.5400 0.5800 0.5400 0.5700 1,147,110 +0.03(+5.56%)
Oct 06, 2020 0.5600 0.5600 0.5400 0.5400 801,432 -0.02(-3.57%)
Oct 05, 2020 0.5400 0.5600 0.5300 0.5600 1,362,492 +0.02(+4.48%)
Oct 02, 2020 0.5220 0.5370 0.5190 0.5360 816,800 +0.01(+1.13%)
Oct 01, 2020 0.5380 0.5400 0.5175 0.5300 1,027,860 +0.00(+0.00%)
Sep 30, 2020 0.5300 0.5400 0.5300 0.5300 1,012,280 -0.01(-1.85%)
Sep 29, 2020 0.5221 0.5400 0.5155 0.5400 1,410,247 +0.02(+3.85%)
Sep 28, 2020 0.5300 0.5400 0.5200 0.5200 885,790 -0.01(-1.31%)
Sep 25, 2020 0.5200 0.5300 0.5103 0.5269 1,380,400 -0.00(-0.58%)
Sep 24, 2020 0.5500 0.5598 0.5102 0.5300 1,630,416 -0.03(-5.36%)
Sep 23, 2020 0.5600 0.5600 0.5400 0.5600 1,528,717 +0.00(+0.34%)
Sep 22, 2020 0.5573 0.5759 0.5453 0.5581 1,133,024 -0.01(-1.66%)
Sep 21, 2020 0.5900 0.5948 0.5570 0.5675 1,509,226 -0.01(-2.49%)
Sep 18, 2020 0.5900 0.6000 0.5820 0.5820 795,500 -0.00(-0.51%)
Sep 17, 2020 0.5800 0.5986 0.5795 0.5850 893,847 +0.00(+0.83%)
Sep 16, 2020 0.5739 0.5868 0.5600 0.5802 1,150,044 +0.01(+1.79%)
Sep 15, 2020 0.5900 0.5900 0.5600 0.5700 1,372,336 -0.02(-3.49%)
Sep 14, 2020 0.5700 0.5978 0.5605 0.5906 1,168,012 +0.04(+6.68%)
Sep 11, 2020 0.5800 0.6070 0.5520 0.5536 3,065,300 -0.03(-5.04%)
Sep 10, 2020 0.5901 0.6184 0.5736 0.5830 3,312,202 +0.02(+3.85%)
Sep 09, 2020 0.5400 0.5750 0.5400 0.5614 1,546,366 +0.02(+4.35%)
Sep 08, 2020 0.5500 0.5756 0.5300 0.5380 1,677,893 -0.04(-6.82%)
Sep 04, 2020 0.5700 0.5850 0.5203 0.5774 2,304,600 -0.00(-0.45%)
Sep 03, 2020 0.5900 0.6000 0.5700 0.5800 2,158,850 -0.00(-0.68%)
Sep 02, 2020 0.5800 0.5852 0.5512 0.5840 2,131,227 -0.01(-1.02%)
Sep 01, 2020 0.6000 0.6100 0.5800 0.5900 1,353,439 -0.03(-4.75%)
Aug 31, 2020 0.6300 0.6300 0.6089 0.6194 1,203,795 -0.00(-0.10%)
Aug 28, 2020 0.6000 0.6300 0.5900 0.6200 1,124,700 +0.01(+1.64%)
Aug 27, 2020 0.6415 0.6415 0.6000 0.6100 1,454,177 -0.02(-3.17%)
Aug 26, 2020 0.6200 0.6400 0.6100 0.6300 981,325 +0.01(+1.61%)
Aug 25, 2020 0.5800 0.6300 0.5700 0.6200 1,461,582 +0.03(+5.08%)
Aug 24, 2020 0.6200 0.6300 0.5700 0.5900 3,406,579 -0.05(-7.81%)
Aug 21, 2020 0.6565 0.6588 0.6250 0.6400 1,956,500 -0.01(-1.17%)
Aug 20, 2020 0.6600 0.6600 0.6390 0.6476 1,564,444 -0.01(-1.43%)
Aug 19, 2020 0.6588 0.6679 0.6450 0.6570 1,239,204 +0.00(+0.32%)
Aug 18, 2020 0.6690 0.6690 0.6402 0.6549 1,438,701 -0.01(-1.61%)
Aug 17, 2020 0.6700 0.6700 0.6501 0.6656 1,539,394 -0.01(-0.82%)
Aug 14, 2020 0.6528 0.6881 0.6382 0.6711 2,192,000 +0.02(+3.25%)
Aug 13, 2020 0.6687 0.6728 0.6250 0.6500 3,373,130 -0.03(-4.79%)
Aug 12, 2020 0.7150 0.7180 0.6519 0.6827 4,186,843 -0.04(-5.18%)
Aug 11, 2020 0.7150 0.7379 0.7083 0.7200 2,675,211 -0.01(-0.69%)
Aug 10, 2020 0.7261 0.7300 0.7068 0.7250 2,998,157 -0.01(-1.35%)
Aug 07, 2020 0.7700 0.7700 0.7210 0.7349 3,952,400 -0.08(-9.27%)
Aug 06, 2020 0.8200 0.8300 0.7900 0.8100 3,192,369 -0.02(-1.89%)
Aug 05, 2020 0.8070 0.8339 0.7855 0.8256 2,851,988 +0.03(+4.24%)
Aug 04, 2020 0.7800 0.8149 0.7700 0.7920 3,061,765 +0.01(+1.54%)
Aug 03, 2020 0.7700 0.7800 0.7500 0.7800 2,191,170 +0.02(+2.63%)
Jul 31, 2020 0.7648 0.7779 0.7501 0.7600 2,223,800 -0.01(-1.30%)
Jul 30, 2020 0.7500 0.7800 0.7300 0.7700 4,472,441 -0.02(-2.32%)
Jul 29, 2020 0.8050 0.8100 0.7700 0.7883 4,751,127 -0.03(-3.87%)
Jul 28, 2020 0.8000 0.8900 0.7900 0.8200 11,640,115 +0.01(+1.23%)
Jul 27, 2020 0.8300 0.8300 0.8000 0.8100 2,312,369 -0.02(-2.39%)
Jul 24, 2020 0.8103 0.8399 0.7940 0.8298 3,121,000 -0.01(-0.94%)
Jul 23, 2020 0.8500 0.8521 0.8000 0.8377 7,985,937 +0.03(+3.42%)
Jul 22, 2020 0.8100 0.8200 0.7900 0.8100 4,172,664 -0.02(-2.70%)
Jul 21, 2020 0.8000 0.8699 0.7800 0.8325 10,098,635 -0.01(-1.01%)
Jul 20, 2020 0.9000 0.9010 0.8220 0.8410 12,300,125 -0.07(-7.76%)
Jul 17, 2020 0.9700 0.9880 0.9000 0.9118 27,235,000 +0.07(+8.55%)
Jul 16, 2020 1.020 1.150 0.8100 0.8400 101,560,304 +0.17(+26.32%)
Jul 15, 2020 0.6362 0.6931 0.6330 0.6650 14,820,187 +0.03(+4.40%)
Jul 14, 2020 0.6650 0.6650 0.6001 0.6370 3,245,271 -0.02(-3.48%)
Jul 13, 2020 0.6800 0.6800 0.6500 0.6600 2,716,568 -0.03(-4.14%)
Jul 10, 2020 0.6900 0.6900 0.6730 0.6885 2,079,800 -0.00(-0.41%)
Jul 09, 2020 0.6954 0.7034 0.6712 0.6913 1,872,634 +0.00(+0.19%)
Jul 08, 2020 0.7250 0.7290 0.6804 0.6900 2,808,360 -0.01(-1.32%)
Jul 07, 2020 0.6679 0.7000 0.6500 0.6992 3,810,452 +0.03(+4.36%)
Jul 06, 2020 0.6800 0.6900 0.6600 0.6700 2,654,133 -0.01(-1.18%)
Jul 02, 2020 0.6600 0.6800 0.6521 0.6780 3,217,800 -0.00(-0.09%)
Jul 01, 2020 0.6875 0.6894 0.6500 0.6786 3,399,506 +0.00(+0.59%)
Jun 30, 2020 0.6900 0.6900 0.6700 0.6746 3,044,118 -0.02(-2.67%)
Jun 29, 2020 0.6930 0.6998 0.6702 0.6931 3,323,784 -0.01(-0.99%)
Jun 26, 2020 0.7310 0.7379 0.6850 0.7000 5,043,300 -0.02(-2.91%)
Jun 25, 2020 0.6840 0.7489 0.6750 0.7210 6,189,047 +0.02(+2.99%)
Jun 24, 2020 0.7300 0.7349 0.6808 0.7001 7,172,592 -0.03(-4.75%)
Jun 23, 2020 0.7500 0.7895 0.7300 0.7350 7,081,727 -0.06(-6.97%)
Jun 22, 2020 0.6780 0.8210 0.6600 0.7901 20,588,500 -0.04(-4.35%)
Jun 19, 2020 0.8660 0.9600 0.6900 0.8260 27,090,900 -0.04(-5.06%)
Jun 18, 2020 0.9200 0.9200 0.8500 0.8700 12,537,497 -0.04(-4.40%)
Jun 17, 2020 0.9400 0.9400 0.8000 0.9100 13,581,456 -0.06(-5.99%)
Jun 16, 2020 0.9750 1.020 0.9201 0.9680 19,797,260 +0.07(+7.68%)
Jun 15, 2020 0.8200 0.9650 0.8190 0.8990 24,259,424 +0.09(+10.99%)
Jun 12, 2020 0.8200 0.8250 0.7800 0.8100 6,216,800 +0.03(+3.85%)
Jun 11, 2020 0.7900 0.8600 0.7700 0.7800 9,289,901 -0.09(-10.34%)
Jun 10, 2020 0.9200 0.9300 0.8500 0.8700 12,208,882 -0.01(-0.95%)
Jun 09, 2020 0.8000 0.9900 0.7750 0.8783 25,060,920 +0.09(+11.35%)
Jun 08, 2020 0.7990 0.8000 0.7700 0.7888 10,062,213 +0.00(+0.01%)
Jun 05, 2020 0.8200 0.8250 0.7500 0.7887 15,122,900 -0.00(-0.54%)
Jun 04, 2020 0.7700 0.7997 0.7500 0.7930 15,596,212 +0.04(+5.82%)
Jun 03, 2020 0.7700 0.7850 0.7220 0.7494 11,277,176 -0.00(-0.08%)
Jun 02, 2020 0.8200 0.8300 0.7300 0.7500 18,987,516 -0.03(-3.97%)
Jun 01, 2020 0.8600 0.8600 0.7592 0.7810 26,051,644 -0.36(-31.49%)
May 29, 2020 0.8764 1.200 0.8560 1.140 23,105,100 +0.29(+34.12%)
May 28, 2020 0.8600 0.8800 0.8200 0.8500 1,949,554 -0.01(-1.16%)
May 27, 2020 0.8900 0.8900 0.7700 0.8600 5,315,530 +0.01(+1.18%)
May 26, 2020 0.8100 0.9600 0.8096 0.8500 12,752,163 +0.11(+14.86%)
May 22, 2020 0.6700 0.7400 0.6500 0.7400 2,593,700 +0.07(+10.45%)
May 21, 2020 0.6500 0.6900 0.6400 0.6700 1,365,879 +0.02(+3.08%)
May 20, 2020 0.6600 0.6800 0.6400 0.6500 1,423,537 +0.01(+1.56%)
May 19, 2020 0.6100 0.7000 0.6100 0.6400 2,936,131 +0.03(+4.92%)
May 18, 2020 0.5800 0.6100 0.5700 0.6100 2,103,014 +0.06(+10.59%)
May 15, 2020 0.5400 0.5749 0.5300 0.5516 1,699,400 +0.01(+2.32%)
May 14, 2020 0.5490 0.5698 0.5300 0.5391 1,495,191 -0.01(-1.59%)
May 13, 2020 0.6362 0.6400 0.5250 0.5478 4,236,653 -0.07(-11.65%)
May 12, 2020 0.6400 0.6500 0.6100 0.6200 4,424,083 -0.11(-15.07%)
May 11, 2020 0.6200 0.7600 0.6200 0.7300 10,551,448 +0.12(+19.77%)
May 08, 2020 0.5650 0.6200 0.5400 0.6095 2,871,200 +0.04(+6.93%)
May 07, 2020 0.5700 0.5700 0.5500 0.5700 1,307,706 +0.02(+3.32%)
May 06, 2020 0.5655 0.5720 0.5392 0.5517 1,339,213 -0.01(-1.13%)
May 05, 2020 0.6000 0.6050 0.5500 0.5580 4,690,417 +0.00(+0.45%)
May 04, 2020 0.5280 0.5741 0.5220 0.5555 1,793,297 +0.02(+4.65%)
May 01, 2020 0.5400 0.5500 0.5160 0.5308 1,443,900 -0.02(-3.49%)
Apr 30, 2020 0.6100 0.6100 0.5300 0.5500 3,034,869 -0.03(-5.17%)
Apr 29, 2020 0.5400 0.5800 0.5400 0.5800 2,871,913 +0.04(+7.41%)
Apr 28, 2020 0.5600 0.5700 0.5300 0.5400 2,075,814 -0.01(-2.37%)
Apr 27, 2020 0.5300 0.5650 0.5155 0.5531 4,116,837 +0.04(+7.29%)
Apr 24, 2020 0.5285 0.5290 0.5100 0.5155 832,800 +0.00(+0.82%)
Apr 23, 2020 0.5175 0.5283 0.5020 0.5113 1,103,469 +0.01(+2.26%)
Apr 22, 2020 0.5100 0.5200 0.4900 0.5000 1,316,643 +0.00(+0.20%)
Apr 21, 2020 0.5108 0.5195 0.4850 0.4990 1,913,294 -0.01(-2.16%)
Apr 20, 2020 0.5270 0.5290 0.5050 0.5100 1,665,137 -0.01(-2.24%)
Apr 17, 2020 0.5290 0.5290 0.5128 0.5217 917,600 +0.01(+2.29%)
Apr 16, 2020 0.5200 0.5400 0.5000 0.5100 1,806,833 -0.01(-2.45%)
Apr 15, 2020 0.5500 0.5598 0.5100 0.5228 1,815,165 -0.02(-3.19%)
Apr 14, 2020 0.5500 0.5700 0.5200 0.5400 2,998,157 +0.02(+3.85%)
Apr 13, 2020 0.5390 0.5400 0.5100 0.5200 1,195,496 -0.01(-2.60%)
Apr 09, 2020 0.5400 0.5500 0.5170 0.5339 2,036,700 -0.01(-1.13%)
Apr 08, 2020 0.5250 0.5589 0.5101 0.5400 1,748,658 -0.02(-3.57%)
Apr 07, 2020 0.5300 0.5700 0.5140 0.5600 1,911,785 +0.03(+6.52%)
Apr 06, 2020 0.5148 0.5500 0.5050 0.5257 2,878,078 +0.01(+2.14%)
Apr 03, 2020 0.5301 0.5378 0.5050 0.5147 1,869,100 -0.01(-2.76%)
Apr 02, 2020 0.5890 0.6070 0.5202 0.5293 2,554,354 -0.08(-12.93%)
Apr 01, 2020 0.5734 0.6199 0.5010 0.6079 5,810,166 +0.03(+5.72%)
Mar 31, 2020 0.6080 0.6241 0.5600 0.5750 1,083,427 -0.03(-4.17%)
Mar 30, 2020 0.6200 0.6300 0.5500 0.6000 1,413,181 -0.02(-2.45%)
Mar 27, 2020 0.6600 0.6817 0.6000 0.6151 2,373,300 -0.05(-6.82%)
Mar 26, 2020 0.7370 0.7400 0.6600 0.6601 1,632,346 -0.08(-10.80%)
Mar 25, 2020 0.5900 0.7900 0.5700 0.7400 4,074,596 +0.15(+25.42%)
Mar 24, 2020 0.6000 0.6000 0.5700 0.5900 775,461 +0.04(+7.27%)
Mar 23, 2020 0.6000 0.6100 0.5200 0.5500 762,311 -0.03(-5.17%)
Mar 20, 2020 0.6100 0.6100 0.5300 0.5800 902,800 +0.01(+1.75%)
Mar 19, 2020 0.5300 0.5800 0.5000 0.5700 2,082,727 +0.07(+14.00%)
Mar 18, 2020 0.5800 0.5800 0.5000 0.5000 1,379,126 -0.10(-16.67%)
Mar 17, 2020 0.6300 0.6300 0.5200 0.6000 1,235,868 -0.03(-4.14%)
Mar 16, 2020 0.5460 0.6778 0.5000 0.6259 3,320,919 +0.04(+7.73%)
Mar 13, 2020 0.8200 0.8900 0.5101 0.5810 9,366,700 -0.44(-43.04%)
Mar 12, 2020 1.020 1.170 1.010 1.020 1,743,809 -0.19(-15.70%)
Mar 11, 2020 1.310 1.310 1.190 1.210 1,662,996 -0.10(-7.63%)
Mar 10, 2020 1.390 1.410 1.280 1.310 701,942 -0.03(-2.24%)
Mar 09, 2020 1.450 1.470 1.280 1.340 1,242,221 -0.19(-12.42%)
Mar 06, 2020 1.520 1.544 1.460 1.530 1,095,800 -0.01(-0.65%)
Mar 05, 2020 1.380 1.540 1.370 1.540 1,317,509 +0.16(+11.59%)
Mar 04, 2020 1.360 1.440 1.350 1.380 922,934 +0.03(+2.22%)
Mar 03, 2020 1.380 1.420 1.330 1.350 1,139,378 +0.00(+0.00%)
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.