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 (%)
Dec 31, 2020 60.50 60.50 60.50 31,104 -2.25(-3.59%)
Dec 30, 2020 60.50 63.25 59.25 62.75 31,104 +2.00(+3.29%)
Dec 29, 2020 63.25 63.25 59.75 60.75 34,305 -3.75(-5.81%)
Dec 28, 2020 66.25 70.00 62.50 64.50 28,759 -1.75(-2.64%)
Dec 24, 2020 67.75 68.00 64.75 66.25 11,616 -2.00(-2.93%)
Dec 23, 2020 67.50 69.50 65.25 68.25 34,733 +3.00(+4.60%)
Dec 22, 2020 62.50 65.75 61.50 65.25 38,129 +3.25(+5.24%)
Dec 21, 2020 61.25 63.00 61.00 62.00 27,891 +0.00(+0.00%)
Dec 18, 2020 62.50 63.25 61.00 62.00 24,712 -0.25(-0.40%)
Dec 17, 2020 59.50 63.00 59.25 62.25 33,081 +3.00(+5.06%)
Dec 16, 2020 59.25 60.00 58.00 59.25 24,462 -0.50(-0.84%)
Dec 15, 2020 61.50 62.50 59.25 59.75 37,199 -2.50(-4.02%)
Dec 14, 2020 64.50 64.50 61.16 62.25 58,597 +1.25(+2.05%)
Dec 11, 2020 61.00 64.25 57.75 61.00 199,948 -24.00(-28.24%)
Dec 10, 2020 85.50 87.50 81.50 85.00 36,338 +0.00(+0.00%)
Dec 09, 2020 92.00 92.50 83.00 85.00 30,182 -7.25(-7.86%)
Dec 08, 2020 96.25 96.25 91.25 92.25 16,492 -2.25(-2.38%)
Dec 07, 2020 96.25 99.50 93.50 94.50 16,368 +2.00(+2.16%)
Dec 04, 2020 93.75 96.00 91.25 92.50 16,660 -1.75(-1.86%)
Dec 03, 2020 97.00 105.75 93.00 94.25 24,805 -3.25(-3.33%)
Dec 02, 2020 92.50 102.50 90.00 97.50 34,668 -12.50(-11.36%)
Dec 01, 2020 107.50 115.00 107.50 110.00 9,183 +2.50(+2.33%)
Nov 30, 2020 107.50 110.00 105.00 107.50 7,663 -0.75(-0.69%)
Nov 27, 2020 109.75 111.72 105.62 108.25 4,616 +3.00(+2.85%)
Nov 25, 2020 110.33 113.10 96.25 105.25 12,304 -7.25(-6.44%)
Nov 24, 2020 112.47 117.00 107.53 112.50 10,720 +4.97(+4.63%)
Nov 23, 2020 104.00 109.75 96.75 107.53 20,744 +3.40(+3.27%)
Nov 20, 2020 110.00 111.25 103.17 104.12 9,653 -5.88(-5.34%)
Nov 19, 2020 112.75 112.75 107.25 110.00 6,250 -2.03(-1.81%)
Nov 18, 2020 114.85 115.00 109.97 112.03 6,935 -2.97(-2.59%)
Nov 17, 2020 117.50 120.00 110.00 115.00 6,955 -2.45(-2.09%)
Nov 16, 2020 120.00 120.97 113.03 117.45 6,384 +0.00(+0.00%)
Nov 13, 2020 112.50 121.22 107.50 117.45 15,258 +11.73(+11.09%)
Nov 12, 2020 104.70 109.40 104.00 105.72 7,950 +0.22(+0.21%)
Nov 11, 2020 102.62 107.50 97.75 105.50 11,224 +8.00(+8.21%)
Nov 10, 2020 106.25 106.47 96.38 97.50 11,809 -6.50(-6.25%)
Nov 09, 2020 112.75 116.25 100.00 104.00 18,598 -6.25(-5.67%)
Nov 06, 2020 119.58 120.88 107.53 110.25 10,937 -12.25(-10.00%)
Nov 05, 2020 120.00 125.00 117.50 122.50 8,217 +5.00(+4.26%)
Nov 04, 2020 122.50 122.50 117.50 117.50 5,535 -2.50(-2.08%)
Nov 03, 2020 122.50 125.00 117.50 120.00 9,551 -2.25(-1.84%)
Nov 02, 2020 123.30 125.00 118.75 122.25 6,099 -1.62(-1.31%)
Oct 30, 2020 127.25 127.50 121.25 123.88 7,137 -3.62(-2.84%)
Oct 29, 2020 127.50 130.00 125.00 127.50 8,854 -0.60(-0.47%)
Oct 28, 2020 131.22 133.70 125.30 128.10 5,323 -4.40(-3.32%)
Oct 27, 2020 135.00 135.00 130.00 132.50 4,546 -2.85(-2.11%)
Oct 26, 2020 140.40 142.50 133.78 135.35 4,903 -4.28(-3.06%)
Oct 23, 2020 140.85 142.50 135.82 139.62 4,465 -2.50(-1.76%)
Oct 22, 2020 142.50 143.65 138.75 142.12 4,786 -0.43(-0.30%)
Oct 21, 2020 142.95 146.18 140.15 142.55 6,240 -4.95(-3.36%)
Oct 20, 2020 145.00 150.00 142.50 147.50 5,721 +2.50(+1.72%)
Oct 19, 2020 142.50 145.00 140.00 145.00 5,113 +1.15(+0.80%)
Oct 16, 2020 145.00 150.60 138.75 143.85 5,932 -3.65(-2.47%)
Oct 15, 2020 150.00 150.00 145.00 147.50 5,997 -4.88(-3.20%)
Oct 14, 2020 152.38 154.00 145.28 152.38 3,650 -0.12(-0.08%)
Oct 13, 2020 147.50 152.50 145.00 152.50 7,460 +7.50(+5.17%)
Oct 12, 2020 155.00 155.00 142.50 145.00 5,730 -5.00(-3.33%)
Oct 09, 2020 148.40 154.00 146.60 150.00 5,173 +3.75(+2.56%)
Oct 08, 2020 142.75 148.72 142.50 146.25 4,995 +3.75(+2.63%)
Oct 07, 2020 135.00 145.00 135.00 142.50 4,588 +7.50(+5.56%)
Oct 06, 2020 140.00 140.00 135.00 135.00 3,205 -5.00(-3.57%)
Oct 05, 2020 135.00 140.00 132.50 140.00 5,449 +6.00(+4.48%)
Oct 02, 2020 130.50 134.25 129.75 134.00 3,267 +1.50(+1.13%)
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.