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, 2022 2.100 2.150 2.050 2.080 91,027 +0.02(+0.97%)
Sep 29, 2022 2.120 2.190 2.040 2.060 48,819 -0.10(-4.63%)
Sep 28, 2022 2.110 2.200 2.080 2.160 125,732 -0.03(-1.37%)
Sep 27, 2022 2.290 2.590 2.140 2.190 453,479 +0.01(+0.46%)
Sep 26, 2022 2.250 2.250 2.100 2.180 67,872 -0.08(-3.54%)
Sep 23, 2022 2.400 2.400 2.140 2.260 140,865 -0.16(-6.61%)
Sep 22, 2022 2.570 2.660 2.310 2.420 318,234 -0.13(-5.10%)
Sep 21, 2022 2.760 2.770 2.520 2.550 185,667 -0.27(-9.57%)
Sep 20, 2022 2.990 3.450 2.759 2.820 541,036 -0.19(-6.31%)
Sep 19, 2022 3.010 3.330 2.911 3.010 416,668 -0.81(-21.20%)
Sep 16, 2022 5.740 5.750 3.750 3.820 1,616,879 -2.86(-42.79%)
Sep 15, 2022 7.228 8.450 5.750 6.678 4,138,821 +1.93(+40.65%)
Sep 14, 2022 4.503 5.348 4.500 4.747 30,812 +0.02(+0.42%)
Sep 13, 2022 4.250 5.750 4.125 4.728 187,263 +0.60(+14.61%)
Sep 12, 2022 4.000 4.225 4.058 4.125 4,172 +0.07(+1.60%)
Sep 09, 2022 4.045 4.122 4.000 4.060 4,720 +0.06(+1.63%)
Sep 08, 2022 4.100 4.103 3.790 3.995 27,286 +0.06(+1.46%)
Sep 07, 2022 3.900 3.998 3.815 3.938 20,090 +0.02(+0.57%)
Sep 06, 2022 4.250 4.173 3.877 3.915 16,801 -0.17(-4.22%)
Sep 02, 2022 4.125 4.247 4.000 4.088 9,143 +0.09(+2.19%)
Sep 01, 2022 4.250 4.415 3.993 4.000 18,768 -0.12(-2.79%)
Aug 31, 2022 4.190 4.312 4.025 4.115 13,050 -0.06(-1.38%)
Aug 30, 2022 4.250 4.435 4.000 4.173 9,187 -0.06(-1.36%)
Aug 29, 2022 4.375 4.385 4.125 4.230 7,516 -0.02(-0.47%)
Aug 26, 2022 4.500 4.553 4.230 4.250 16,399 -0.08(-1.90%)
Aug 25, 2022 4.675 4.675 4.312 4.332 8,137 +0.03(+0.81%)
Aug 24, 2022 4.300 4.375 4.295 4.298 15,410 -0.00(-0.06%)
Aug 23, 2022 4.675 4.675 4.300 4.300 15,580 -0.17(-3.80%)
Aug 22, 2022 4.545 4.700 4.375 4.470 17,622 -0.03(-0.72%)
Aug 19, 2022 4.500 4.750 4.438 4.503 4,884 +0.00(+0.06%)
Aug 18, 2022 4.803 4.803 4.375 4.500 22,503 -0.05(-1.21%)
Aug 17, 2022 4.750 4.997 4.548 4.555 26,240 -0.25(-5.10%)
Aug 16, 2022 5.125 5.295 4.700 4.800 27,229 -0.28(-5.42%)
Aug 15, 2022 4.975 5.295 4.753 5.075 86,048 +0.21(+4.42%)
Aug 12, 2022 5.250 5.250 4.758 4.860 29,971 +0.02(+0.47%)
Aug 11, 2022 4.880 5.375 4.750 4.838 144,470 +0.09(+1.84%)
Aug 10, 2022 4.500 5.375 4.503 4.750 29,261 +0.14(+3.15%)
Aug 09, 2022 4.750 4.747 4.400 4.605 8,348 -0.12(-2.54%)
Aug 08, 2022 4.495 4.725 4.450 4.725 12,689 +0.11(+2.33%)
Aug 05, 2022 4.495 4.625 4.300 4.617 25,600 +0.09(+1.99%)
Aug 04, 2022 4.850 4.850 4.440 4.527 41,820 -0.40(-8.07%)
Aug 03, 2022 4.588 5.250 4.500 4.925 48,646 +0.39(+8.72%)
Aug 02, 2022 4.357 4.612 4.272 4.530 23,104 +0.27(+6.28%)
Aug 01, 2022 4.492 4.572 4.075 4.263 13,460 -0.22(-4.96%)
Jul 29, 2022 4.425 4.500 4.250 4.485 9,527 +0.06(+1.36%)
Jul 28, 2022 4.388 4.450 4.250 4.425 7,075 +0.04(+0.97%)
Jul 27, 2022 4.043 4.385 3.973 4.383 18,813 +0.21(+5.16%)
Jul 26, 2022 4.253 4.253 3.897 4.168 58,085 -0.14(-3.36%)
Jul 25, 2022 4.303 4.325 4.190 4.312 22,044 +0.01(+0.23%)
Jul 22, 2022 4.415 4.473 4.275 4.303 24,991 -0.11(-2.55%)
Jul 21, 2022 4.575 4.575 4.380 4.415 31,514 -0.10(-2.32%)
Jul 20, 2022 4.750 4.760 4.468 4.520 63,606 -0.08(-1.74%)
Jul 19, 2022 4.600 5.000 4.425 4.600 55,225 -0.11(-2.28%)
Jul 18, 2022 5.500 5.532 4.707 4.707 187,308 -0.03(-0.53%)
Jul 15, 2022 5.000 5.000 4.588 4.732 19,670 -0.14(-2.92%)
Jul 14, 2022 5.225 5.225 4.750 4.875 15,753 -0.38(-7.14%)
Jul 13, 2022 5.000 5.250 4.750 5.250 29,639 +0.07(+1.25%)
Jul 12, 2022 5.000 5.250 4.878 5.185 11,745 +0.15(+3.08%)
Jul 11, 2022 5.000 5.250 4.628 5.030 25,908 -0.19(-3.73%)
Jul 08, 2022 4.750 5.250 4.750 5.225 58,809 +0.35(+7.23%)
Jul 07, 2022 4.558 4.997 4.555 4.872 35,768 +0.32(+6.97%)
Jul 06, 2022 4.692 4.997 4.503 4.555 12,642 -0.14(-2.93%)
Jul 05, 2022 4.500 4.702 4.375 4.692 23,268 +0.19(+4.22%)
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.