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, 2019 502.50 510.00 490.00 500.00 2,066 -5.00(-0.99%)
Sep 27, 2019 512.50 523.92 497.50 505.00 3,139 -7.50(-1.46%)
Sep 26, 2019 525.00 525.00 497.50 512.50 2,991 -10.00(-1.91%)
Sep 25, 2019 537.50 540.00 517.50 522.50 2,657 -27.50(-5.00%)
Sep 24, 2019 557.50 567.50 515.00 550.00 3,872 -5.00(-0.90%)
Sep 23, 2019 547.50 557.50 540.00 555.00 2,475 +5.00(+0.91%)
Sep 20, 2019 555.00 567.50 537.50 550.00 4,174 -2.50(-0.45%)
Sep 19, 2019 572.50 587.50 545.00 552.50 3,819 -12.50(-2.21%)
Sep 18, 2019 587.50 600.00 557.50 565.00 4,798 -22.50(-3.83%)
Sep 17, 2019 625.00 625.00 580.00 587.50 7,126 -32.50(-5.24%)
Sep 16, 2019 657.50 662.50 632.50 620.00 5,345 -25.00(-3.88%)
Sep 13, 2019 645.00 662.50 625.00 645.00 4,977 +10.00(+1.57%)
Sep 12, 2019 615.00 670.00 610.00 635.00 11,842 +30.00(+4.96%)
Sep 11, 2019 582.50 617.50 582.50 605.00 9,414 +15.00(+2.54%)
Sep 10, 2019 555.00 592.50 542.50 590.00 10,959 +37.50(+6.79%)
Sep 09, 2019 510.00 562.50 505.00 552.50 7,840 +37.50(+7.28%)
Sep 06, 2019 510.00 520.00 490.00 515.00 5,558 +10.00(+1.98%)
Sep 05, 2019 512.50 525.00 502.50 505.00 4,523 -7.50(-1.46%)
Sep 04, 2019 502.50 525.00 500.00 512.50 4,726 +12.50(+2.50%)
Sep 03, 2019 502.50 507.50 490.00 500.00 3,035 -5.00(-0.99%)
Aug 30, 2019 505.00 512.50 499.98 505.00 4,820 -7.50(-1.46%)
Aug 29, 2019 542.50 545.00 512.50 512.50 5,294 -12.50(-2.38%)
Aug 28, 2019 452.50 542.50 440.00 525.00 11,990 +75.00(+16.67%)
Aug 27, 2019 462.50 467.50 435.00 450.00 7,921 -12.50(-2.70%)
Aug 26, 2019 500.00 510.00 455.00 462.50 9,358 -32.50(-6.57%)
Aug 23, 2019 517.50 517.52 487.50 495.00 8,699 -22.50(-4.35%)
Aug 22, 2019 505.00 522.50 480.00 517.50 10,821 +5.00(+0.98%)
Aug 21, 2019 557.50 557.50 507.50 512.50 17,033 -45.00(-8.07%)
Aug 20, 2019 680.00 692.50 532.50 557.50 71,781 +5.00(+0.90%)
Aug 19, 2019 595.00 612.50 415.00 552.50 29,096 -17.50(-3.07%)
Aug 16, 2019 545.00 607.50 522.50 570.00 10,825 +30.00(+5.56%)
Aug 15, 2019 572.50 575.00 527.50 540.00 4,622 -20.00(-3.57%)
Aug 14, 2019 572.50 577.50 545.00 560.00 3,364 -10.00(-1.75%)
Aug 13, 2019 582.50 590.00 562.50 570.00 3,510 -7.50(-1.30%)
Aug 12, 2019 627.50 630.00 567.50 577.50 5,612 -35.00(-5.71%)
Aug 09, 2019 577.50 615.00 575.00 612.50 5,789 +42.50(+7.46%)
Aug 08, 2019 562.50 592.50 555.00 570.00 4,151 +30.00(+5.56%)
Aug 07, 2019 532.50 565.00 515.00 540.00 5,989 +7.50(+1.41%)
Aug 06, 2019 560.00 560.00 532.50 532.50 1,801 -27.50(-4.91%)
Aug 05, 2019 565.00 567.50 530.00 560.00 2,137 -10.00(-1.75%)
Aug 02, 2019 597.50 597.50 556.25 570.00 3,197 -22.50(-3.80%)
Aug 01, 2019 600.00 610.00 580.00 592.50 1,893 -2.50(-0.42%)
Jul 31, 2019 602.50 610.00 582.50 595.00 2,279 -2.50(-0.42%)
Jul 30, 2019 587.50 620.00 585.00 597.50 3,741 +10.00(+1.70%)
Jul 29, 2019 590.00 597.50 580.00 587.50 1,454 +0.00(+0.00%)
Jul 26, 2019 585.00 592.50 580.00 587.50 806 +5.00(+0.86%)
Jul 25, 2019 597.50 602.50 577.50 582.50 990 -12.50(-2.10%)
Jul 24, 2019 600.00 602.50 587.50 595.00 873 -2.50(-0.42%)
Jul 23, 2019 605.00 610.00 595.00 597.50 1,231 -7.50(-1.24%)
Jul 22, 2019 612.50 615.00 595.00 605.00 1,523 -5.00(-0.82%)
Jul 19, 2019 590.00 615.00 588.12 610.00 2,617 +25.00(+4.27%)
Jul 18, 2019 590.00 591.25 572.50 585.00 3,218 +0.00(+0.00%)
Jul 17, 2019 587.50 592.50 578.75 585.00 1,433 +2.50(+0.43%)
Jul 16, 2019 600.00 602.50 580.00 582.50 1,675 -20.00(-3.32%)
Jul 15, 2019 612.50 612.50 597.50 602.50 732 -2.50(-0.41%)
Jul 12, 2019 597.50 607.50 590.00 605.00 1,259 +7.50(+1.26%)
Jul 11, 2019 605.00 610.00 590.50 597.50 1,335 -2.50(-0.42%)
Jul 10, 2019 602.50 607.50 582.50 600.00 1,616 +2.50(+0.42%)
Jul 09, 2019 605.00 620.00 595.00 597.50 1,628 -15.00(-2.45%)
Jul 08, 2019 610.00 622.50 605.00 612.50 1,473 +5.00(+0.82%)
Jul 05, 2019 600.00 615.00 587.50 607.50 1,592 +7.50(+1.25%)
Jul 03, 2019 595.00 605.00 587.50 600.00 1,342 +0.00(+0.00%)
Jul 02, 2019 607.50 613.27 592.50 600.00 1,626 -22.50(-3.61%)
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.