Chronicle Journal: Finance

Nabriva Therape Ads (NQ: NBRV )

2.600 USD +0.080 (+3.17%)
Official Closing Price Updated: 7:40 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.950 698,043 -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 2.490 445,070 -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 2.610 952,137 +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 -0.13(-3.33%)
Dec 02, 2020 3.700 4.100 3.600 3.900 866,703 -0.50(-11.36%)
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.