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 (%)
Sep 30, 2020 132.50 135.00 132.50 132.50 4,049 -2.50(-1.85%)
Sep 29, 2020 130.53 135.00 128.88 135.00 5,640 +5.00(+3.85%)
Sep 28, 2020 132.50 135.00 130.00 130.00 3,543 -1.72(-1.31%)
Sep 25, 2020 130.00 132.50 127.58 131.72 5,521 -0.78(-0.58%)
Sep 24, 2020 137.50 139.95 127.55 132.50 6,521 -7.50(-5.36%)
Sep 23, 2020 140.00 140.00 135.00 140.00 6,114 +0.47(+0.34%)
Sep 22, 2020 139.32 143.97 136.32 139.53 4,532 -2.35(-1.66%)
Sep 21, 2020 147.50 148.70 139.25 141.88 6,036 -3.62(-2.49%)
Sep 18, 2020 147.50 150.00 145.50 145.50 3,182 -0.75(-0.51%)
Sep 17, 2020 145.00 149.65 144.88 146.25 3,575 +1.20(+0.83%)
Sep 16, 2020 143.47 146.70 140.00 145.05 4,600 +2.55(+1.79%)
Sep 15, 2020 147.50 147.50 140.00 142.50 5,489 -5.15(-3.49%)
Sep 14, 2020 142.50 149.45 140.12 147.65 4,672 +9.25(+6.68%)
Sep 11, 2020 145.00 151.75 138.00 138.40 12,261 -7.35(-5.04%)
Sep 10, 2020 147.53 154.60 143.40 145.75 13,248 +5.40(+3.85%)
Sep 09, 2020 135.00 143.75 135.00 140.35 6,185 +5.85(+4.35%)
Sep 08, 2020 137.50 143.90 132.50 134.50 6,711 -9.85(-6.82%)
Sep 04, 2020 142.50 146.25 130.07 144.35 9,218 -0.65(-0.45%)
Sep 03, 2020 147.50 150.00 142.50 145.00 8,635 -1.00(-0.68%)
Sep 02, 2020 145.00 146.30 137.80 146.00 8,524 -1.50(-1.02%)
Sep 01, 2020 150.00 152.50 145.00 147.50 5,413 -7.35(-4.75%)
Aug 31, 2020 157.50 157.50 152.22 154.85 4,815 -0.15(-0.10%)
Aug 28, 2020 150.00 157.50 147.50 155.00 4,498 +2.50(+1.64%)
Aug 27, 2020 160.38 160.38 150.00 152.50 5,816 -5.00(-3.17%)
Aug 26, 2020 155.00 160.00 152.50 157.50 3,925 +2.50(+1.61%)
Aug 25, 2020 145.00 157.50 142.50 155.00 5,846 +7.50(+5.08%)
Aug 24, 2020 155.00 157.50 142.50 147.50 13,626 -12.50(-7.81%)
Aug 21, 2020 164.12 164.70 156.25 160.00 7,826 -1.90(-1.17%)
Aug 20, 2020 165.00 165.00 159.75 161.90 6,257 -2.35(-1.43%)
Aug 19, 2020 164.70 166.97 161.25 164.25 4,956 +0.53(+0.32%)
Aug 18, 2020 167.25 167.25 160.05 163.72 5,754 -2.68(-1.61%)
Aug 17, 2020 167.50 167.50 162.53 166.40 6,157 -1.38(-0.82%)
Aug 14, 2020 163.20 172.03 159.55 167.78 8,768 +5.28(+3.25%)
Aug 13, 2020 167.18 168.20 156.25 162.50 13,492 -8.18(-4.79%)
Aug 12, 2020 178.75 179.50 162.97 170.68 16,747 -9.32(-5.18%)
Aug 11, 2020 178.75 184.47 177.07 180.00 10,700 -1.25(-0.69%)
Aug 10, 2020 181.53 182.50 176.70 181.25 11,992 -2.47(-1.35%)
Aug 07, 2020 192.50 192.50 180.25 183.72 15,809 -18.78(-9.27%)
Aug 06, 2020 205.00 207.50 197.50 202.50 12,769 -3.90(-1.89%)
Aug 05, 2020 201.75 208.47 196.38 206.40 11,407 +8.40(+4.24%)
Aug 04, 2020 195.00 203.72 192.50 198.00 12,247 +3.00(+1.54%)
Aug 03, 2020 192.50 195.00 187.50 195.00 8,764 +5.00(+2.63%)
Jul 31, 2020 191.20 194.47 187.53 190.00 8,895 -2.50(-1.30%)
Jul 30, 2020 187.50 195.00 182.50 192.50 17,889 -4.57(-2.32%)
Jul 29, 2020 201.25 202.50 192.50 197.07 19,004 -7.93(-3.87%)
Jul 28, 2020 200.00 222.50 197.50 205.00 46,560 +2.50(+1.23%)
Jul 27, 2020 207.50 207.50 200.00 202.50 9,249 -4.95(-2.39%)
Jul 24, 2020 202.57 209.97 198.50 207.45 12,484 -1.98(-0.94%)
Jul 23, 2020 212.50 213.03 200.00 209.43 31,943 +6.93(+3.42%)
Jul 22, 2020 202.50 205.00 197.50 202.50 16,690 -5.62(-2.70%)
Jul 21, 2020 200.00 217.47 195.00 208.12 40,394 -2.12(-1.01%)
Jul 20, 2020 225.00 225.25 205.50 210.25 49,200 -17.70(-7.76%)
Jul 17, 2020 242.50 247.00 225.00 227.95 108,940 +17.95(+8.55%)
Jul 16, 2020 255.00 287.50 202.50 210.00 406,241 +43.75(+26.32%)
Jul 15, 2020 159.05 173.28 158.25 166.25 59,280 +7.00(+4.40%)
Jul 14, 2020 166.25 166.25 150.03 159.25 12,981 -5.75(-3.48%)
Jul 13, 2020 170.00 170.00 162.50 165.00 10,866 -7.12(-4.14%)
Jul 10, 2020 172.50 172.50 168.25 172.12 8,319 -0.70(-0.41%)
Jul 09, 2020 173.85 175.85 167.80 172.82 7,490 +0.32(+0.19%)
Jul 08, 2020 181.25 182.25 170.10 172.50 11,233 -2.30(-1.32%)
Jul 07, 2020 166.97 175.00 162.50 174.80 15,241 +7.30(+4.36%)
Jul 06, 2020 170.00 172.50 165.00 167.50 10,616 -2.00(-1.18%)
Jul 02, 2020 165.00 170.00 163.03 169.50 12,871 -0.15(-0.09%)
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.