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 (%)
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%)
May 03, 2021 1.740 1.780 1.650 1.730 845,346 -0.05(-2.81%)
Apr 30, 2021 1.750 1.860 1.680 1.780 1,083,800 +0.11(+6.59%)
Apr 29, 2021 1.730 1.730 1.640 1.670 342,037 -0.05(-2.91%)
Apr 28, 2021 1.650 1.760 1.630 1.720 514,210 +0.06(+3.61%)
Apr 27, 2021 1.690 1.710 1.630 1.660 408,528 -0.01(-0.60%)
Apr 26, 2021 1.590 1.740 1.580 1.670 995,274 +0.11(+7.05%)
Apr 23, 2021 1.470 1.570 1.460 1.560 605,100 +0.09(+6.12%)
Apr 22, 2021 1.530 1.600 1.460 1.470 979,865 -0.08(-5.16%)
Apr 21, 2021 1.450 1.570 1.430 1.550 749,722 +0.08(+5.44%)
Apr 20, 2021 1.490 1.560 1.420 1.470 719,538 +0.02(+1.38%)
Apr 19, 2021 1.470 1.500 1.410 1.450 942,712 -0.05(-3.33%)
Apr 16, 2021 1.550 1.640 1.465 1.500 1,262,800 -0.07(-4.46%)
Apr 15, 2021 1.520 1.640 1.430 1.570 2,844,608 +0.09(+6.08%)
Apr 14, 2021 1.420 1.550 1.400 1.480 900,976 +0.03(+2.07%)
Apr 13, 2021 1.580 1.580 1.420 1.450 1,514,986 -0.11(-7.05%)
Apr 12, 2021 1.640 1.640 1.560 1.560 1,098,586 -0.10(-6.02%)
Apr 09, 2021 1.650 1.662 1.621 1.660 501,700 +0.01(+0.61%)
Apr 08, 2021 1.700 1.740 1.630 1.650 858,951 -0.03(-1.79%)
Apr 07, 2021 1.730 1.760 1.640 1.680 723,665 -0.05(-2.89%)
Apr 06, 2021 1.700 1.780 1.660 1.730 895,157 +0.01(+0.58%)
Apr 05, 2021 1.860 1.890 1.690 1.720 1,476,608 -0.03(-1.71%)
Apr 01, 2021 1.690 1.805 1.670 1.750 1,159,300 +0.09(+5.42%)
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%)
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.