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 (%)
Jun 29, 2018 857.50 867.50 850.00 870.00 672 +22.50(+2.65%)
Jun 28, 2018 895.00 895.00 825.00 847.50 1,848 -42.50(-4.78%)
Jun 27, 2018 930.00 938.85 880.00 890.00 1,621 -40.00(-4.30%)
Jun 26, 2018 952.50 975.00 925.00 930.00 2,111 -15.00(-1.59%)
Jun 25, 2018 945.00 975.00 907.50 945.00 1,650 -10.00(-1.05%)
Jun 22, 2018 965.00 987.77 890.00 955.00 2,058 -2.50(-0.26%)
Jun 21, 2018 1088 1088 932.50 957.50 4,106 -127.50(-11.75%)
Jun 20, 2018 1072 1100 1050 1085 1,094 +15.00(+1.40%)
Jun 19, 2018 1080 1088 1062 1070 1,083 -20.00(-1.83%)
Jun 18, 2018 1132 1145 1080 1090 928 -40.00(-3.54%)
Jun 15, 2018 1150 1085 1130 2,261 +45.00(+4.15%)
Jun 14, 2018 1108 1108 1055 1085 1,718 -12.50(-1.14%)
Jun 13, 2018 1100 1112 1075 1098 1,320 +0.00(+0.00%)
Jun 12, 2018 1090 1125 1090 1098 1,099 +5.00(+0.46%)
Jun 11, 2018 1125 1125 1082 1092 1,440 -30.00(-2.67%)
Jun 08, 2018 1120 1148 1112 1122 717 -5.00(-0.44%)
Jun 07, 2018 1128 1145 1105 1128 1,045 -2.50(-0.22%)
Jun 06, 2018 1125 1130 1,171 -22.50(-1.95%)
Jun 05, 2018 1102 1158 1102 1152 1,914 +52.50(+4.77%)
Jun 04, 2018 1095 1135 1090 1100 1,020 -2.50(-0.23%)
Jun 01, 2018 1120 1137 1088 1102 1,583 -15.00(-1.34%)
May 31, 2018 1145 1150 1092 1118 2,955 +25.00(+2.29%)
May 30, 2018 1102 1148 1082 1092 1,642 -10.00(-0.91%)
May 29, 2018 1125 1125 1065 1102 2,261 -5.00(-0.45%)
May 25, 2018 1108 1108 1108 0 -22.50(-1.99%)
May 24, 2018 1155 1175 1115 1130 3,391 -17.50(-1.53%)
May 23, 2018 1145 1172 1102 1148 3,915 +10.00(+0.88%)
May 22, 2018 1175 1222 1102 1138 6,922 +5.00(+0.44%)
May 21, 2018 1500 1512 1128 1132 37,409 -225.00(-16.57%)
May 18, 2018 1302 1368 1290 1358 1,418 +62.50(+4.83%)
May 17, 2018 1285 1312 1262 1295 634 +2.50(+0.19%)
May 16, 2018 1258 1300 1228 1292 1,126 +40.00(+3.19%)
May 15, 2018 1245 1312 1212 1252 1,348 +7.50(+0.60%)
May 14, 2018 1220 1300 1220 1245 1,628 +32.50(+2.68%)
May 11, 2018 1185 1269 1185 1212 1,337 +22.50(+1.89%)
May 10, 2018 1175 1236 1158 1190 1,290 +15.00(+1.28%)
May 09, 2018 1190 1250 1168 1175 1,833 -12.50(-1.05%)
May 08, 2018 1198 1222 1145 1188 1,094 -15.00(-1.25%)
May 07, 2018 1200 1248 1195 1202 943 +5.00(+0.42%)
May 04, 2018 1192 1225 1178 1198 580 +2.50(+0.21%)
May 03, 2018 1215 1238 1192 1195 441 -32.50(-2.65%)
May 02, 2018 1235 1253 1202 1228 520 -5.00(-0.41%)
May 01, 2018 1202 1268 1198 1232 784 +32.50(+2.71%)
Apr 30, 2018 1220 1272 1188 1200 878 -15.00(-1.23%)
Apr 27, 2018 1210 1235 1182 1215 538 +0.00(+0.00%)
Apr 26, 2018 1152 1250 1102 1215 1,340 +67.50(+5.88%)
Apr 25, 2018 1178 1178 1105 1148 1,093 -32.50(-2.75%)
Apr 24, 2018 1195 1212 1130 1180 982 -10.00(-0.84%)
Apr 23, 2018 1300 1328 1175 1190 2,407 -117.50(-8.99%)
Apr 20, 2018 1265 1338 1245 1308 1,847 +45.00(+3.56%)
Apr 19, 2018 1300 1310 1255 1262 748 -32.50(-2.51%)
Apr 18, 2018 1312 1345 1280 1295 846 -22.50(-1.71%)
Apr 17, 2018 1242 1370 1222 1318 2,901 +92.50(+7.55%)
Apr 16, 2018 1228 1257 1175 1225 825 -2.50(-0.20%)
Apr 13, 2018 1268 1290 1192 1228 979 -17.50(-1.41%)
Apr 12, 2018 1148 1265 1148 1245 1,172 +97.50(+8.50%)
Apr 11, 2018 1150 1215 1148 1148 558 -2.50(-0.22%)
Apr 10, 2018 1148 1160 1132 1150 866 +10.00(+0.88%)
Apr 09, 2018 1122 1180 1102 1140 591 +20.00(+1.79%)
Apr 06, 2018 1140 1222 1098 1120 853 -22.50(-1.97%)
Apr 05, 2018 1150 1200 1135 1142 758 +2.50(+0.22%)
Apr 04, 2018 1132 1172 1125 1140 1,133 +7.50(+0.66%)
Apr 03, 2018 1200 1210 1132 1132 773 -57.50(-4.83%)
Apr 02, 2018 1260 1272 1155 1190 1,383 -67.50(-5.37%)
Mar 29, 2018 1258 1258 1258 0 +0.00(+0.00%)
Mar 28, 2018 1252 1270 1225 1258 790 +7.50(+0.60%)
Mar 27, 2018 1358 1381 1228 1250 2,104 -65.00(-4.94%)
Mar 26, 2018 1392 1395 1242 1315 1,240 -62.50(-4.54%)
Mar 23, 2018 1400 1425 1375 1378 820 -30.00(-2.13%)
Mar 22, 2018 1398 1470 1375 1408 14,942 -12.50(-0.88%)
Mar 21, 2018 1400 1450 1378 1420 1,466 +72.50(+5.38%)
Mar 20, 2018 1350 1395 1300 1348 591 +0.00(+0.00%)
Mar 19, 2018 1425 1435 1317 1348 824 -75.00(-5.27%)
Mar 16, 2018 1435 1485 1415 1422 844 +0.00(+0.00%)
Mar 15, 2018 1475 1495 1418 1422 418 -47.50(-3.23%)
Mar 14, 2018 1475 1482 1430 1470 378 +10.00(+0.68%)
Mar 13, 2018 1475 1500 1442 1460 480 -5.00(-0.34%)
Mar 12, 2018 1478 1508 1455 1465 429 -7.50(-0.51%)
Mar 09, 2018 1532 1535 1462 1472 500 -57.50(-3.76%)
Mar 08, 2018 1472 1565 1472 1530 912 +70.00(+4.79%)
Mar 07, 2018 1435 1492 1435 1460 475 +7.50(+0.52%)
Mar 06, 2018 1550 1600 1425 1452 566 -90.00(-5.83%)
Mar 05, 2018 1475 1562 1465 1542 1,423 +62.50(+4.22%)
Mar 02, 2018 1342 1485 1312 1480 755 +117.50(+8.62%)
Mar 01, 2018 1302 1372 1272 1362 1,441 +77.50(+6.03%)
Feb 28, 2018 1338 1368 1280 1285 1,287 -72.50(-5.34%)
Feb 27, 2018 1388 1418 1352 1358 701 -27.50(-1.99%)
Feb 26, 2018 1382 1412 1350 1385 755 +0.00(+0.00%)
Feb 23, 2018 1390 1417 1340 1385 818 +2.50(+0.18%)
Feb 22, 2018 1418 1445 1375 1382 516 -22.50(-1.60%)
Feb 21, 2018 1368 1422 1350 1405 642 +42.50(+3.12%)
Feb 20, 2018 1375 1412 1358 1362 364 -12.50(-0.91%)
Feb 16, 2018 1375 1375 1375 0 -55.00(-3.85%)
Feb 15, 2018 1490 1495 1400 1430 462 -45.00(-3.05%)
Feb 14, 2018 1445 1490 1398 1475 408 +45.00(+3.15%)
Feb 13, 2018 1408 1445 1363 1430 180 +20.00(+1.42%)
Feb 12, 2018 1348 1460 1342 1410 433 +67.50(+5.03%)
Feb 09, 2018 1408 1432 1275 1342 977 -50.00(-3.59%)
Feb 08, 2018 1488 1500 1375 1392 718 -82.50(-5.59%)
Feb 07, 2018 1418 1495 1418 1475 395 +55.00(+3.87%)
Feb 06, 2018 1395 1492 1318 1420 913 -15.00(-1.05%)
Feb 05, 2018 1432 1490 1392 1435 759 -22.50(-1.54%)
Feb 02, 2018 1578 1578 1438 1458 1,299 -112.50(-7.17%)
Feb 01, 2018 1625 1638 1562 1570 663 -47.50(-2.94%)
Jan 31, 2018 1648 1657 1600 1618 691 -42.50(-2.56%)
Jan 30, 2018 1675 1685 1648 1660 708 -40.00(-2.35%)
Jan 29, 2018 1668 1705 1648 1700 770 +30.00(+1.80%)
Jan 26, 2018 1712 1718 1642 1670 869 -45.00(-2.62%)
Jan 25, 2018 1685 1732 1642 1715 621 +47.50(+2.85%)
Jan 24, 2018 1710 1735 1630 1668 588 -37.50(-2.20%)
Jan 23, 2018 1692 1722 1682 1705 779 +5.00(+0.29%)
Jan 22, 2018 1645 1712 1642 1700 885 +52.50(+3.19%)
Jan 19, 2018 1645 1662 1612 1648 822 +15.00(+0.92%)
Jan 18, 2018 1650 1670 1575 1632 1,065 +35.00(+2.19%)
Jan 17, 2018 1562 1652 1545 1598 1,560 +97.50(+6.50%)
Jan 16, 2018 1545 1582 1500 1500 920 -45.00(-2.91%)
Jan 12, 2018 1545 1545 1545 0 -7.50(-0.48%)
Jan 11, 2018 1540 1560 1528 1552 454 +17.50(+1.14%)
Jan 10, 2018 1555 1555 1525 1535 375 -22.50(-1.44%)
Jan 09, 2018 1558 1570 1535 1558 330 +2.50(+0.16%)
Jan 08, 2018 1588 1605 1528 1555 602 -32.50(-2.05%)
Jan 05, 2018 1590 1598 1578 1588 392 +0.00(+0.00%)
Jan 04, 2018 1608 1608 1545 1588 492 -10.00(-0.63%)
Jan 03, 2018 1598 1625 1565 1598 474 +7.50(+0.47%)
Jan 02, 2018 1482 1612 1478 1590 1,121 +95.00(+6.35%)
Dec 29, 2017 1495 1495 1495 0 -67.50(-4.32%)
Dec 28, 2017 1550 1585 1532 1562 802 +5.00(+0.32%)
Dec 27, 2017 1562 1595 1540 1558 532 +2.50(+0.16%)
Dec 26, 2017 1500 1577 1500 1555 820 +42.50(+2.81%)
Dec 22, 2017 1512 1520 1465 1512 409 +5.00(+0.33%)
Dec 21, 2017 1518 1558 1492 1508 801 -20.00(-1.31%)
Dec 20, 2017 1418 1548 1400 1528 3,038 +100.00(+7.01%)
Dec 19, 2017 1420 1498 1390 1428 2,180 -13.75(-0.95%)
Dec 18, 2017 1300 1475 1300 1441 2,212 +166.25(+13.04%)
Dec 15, 2017 1355 1355 1188 1275 4,006 -62.50(-4.67%)
Dec 14, 2017 1372 1435 1310 1338 1,621 -35.00(-2.55%)
Dec 13, 2017 1412 1421 1362 1372 1,036 -30.00(-2.14%)
Dec 12, 2017 1422 1465 1395 1402 568 -17.50(-1.23%)
Dec 11, 2017 1470 1492 1410 1420 848 -37.50(-2.57%)
Dec 08, 2017 1472 1528 1440 1458 717 +2.50(+0.17%)
Dec 07, 2017 1440 1474 1420 1455 444 +20.00(+1.39%)
Dec 06, 2017 1458 1466 1400 1435 803 -12.50(-0.86%)
Dec 05, 2017 1532 1540 1440 1448 953 -67.50(-4.46%)
Dec 04, 2017 1635 1635 1453 1515 1,199 -67.50(-4.27%)
Dec 01, 2017 1618 1626 1540 1582 871 -22.50(-1.40%)
Nov 30, 2017 1578 1655 1558 1605 730 +20.00(+1.26%)
Nov 29, 2017 1642 1659 1528 1585 1,757 -67.50(-4.08%)
Nov 28, 2017 1562 1685 1545 1652 1,155 +80.00(+5.09%)
Nov 27, 2017 1608 1642 1548 1572 775 -30.00(-1.87%)
Nov 24, 2017 1625 1700 1578 1602 736 -37.50(-2.29%)
Nov 22, 2017 1510 1662 1510 1640 2,225 +140.00(+9.33%)
Nov 21, 2017 1512 1578 1490 1500 1,426 -25.00(-1.64%)
Nov 20, 2017 1470 1552 1450 1525 2,831 +75.00(+5.17%)
Nov 17, 2017 1468 1482 1402 1450 701 +12.50(+0.87%)
Nov 16, 2017 1438 1478 1392 1438 1,151 +52.50(+3.79%)
Nov 15, 2017 1400 1412 1352 1385 775 -15.00(-1.07%)
Nov 14, 2017 1485 1488 1345 1400 2,367 -42.50(-2.95%)
Nov 13, 2017 1480 1498 1385 1442 3,283 -20.00(-1.37%)
Nov 10, 2017 1418 1482 1385 1462 452 +40.00(+2.81%)
Nov 09, 2017 1448 1488 1378 1422 733 +12.50(+0.89%)
Nov 08, 2017 1450 1472 1402 1410 387 -32.50(-2.25%)
Nov 07, 2017 1472 1512 1432 1442 658 -42.50(-2.86%)
Nov 06, 2017 1545 1588 1478 1485 925 -50.00(-3.26%)
Nov 03, 2017 1438 1538 1413 1535 1,446 +97.50(+6.78%)
Nov 02, 2017 1470 1500 1415 1438 656 -50.00(-3.36%)
Nov 01, 2017 1568 1585 1450 1488 1,298 -42.50(-2.78%)
Oct 31, 2017 1478 1560 1465 1530 1,545 +67.50(+4.62%)
Oct 30, 2017 1360 1468 1352 1462 1,046 +102.50(+7.54%)
Oct 27, 2017 1390 1400 1338 1360 1,408 -22.50(-1.63%)
Oct 26, 2017 1438 1450 1378 1382 1,062 -50.00(-3.49%)
Oct 25, 2017 1465 1525 1382 1432 1,607 -42.50(-2.88%)
Oct 24, 2017 1510 1525 1468 1475 1,072 -42.50(-2.80%)
Oct 23, 2017 1585 1612 1502 1518 2,358 -65.00(-4.11%)
Oct 20, 2017 1655 1680 1545 1582 2,281 -77.50(-4.67%)
Oct 19, 2017 1652 1728 1639 1660 1,216 -12.50(-0.75%)
Oct 18, 2017 1662 1792 1645 1672 1,262 +7.50(+0.45%)
Oct 17, 2017 1810 1810 1628 1665 3,508 -115.00(-6.46%)
Oct 16, 2017 1858 1860 1760 1780 1,101 -65.00(-3.52%)
Oct 13, 2017 1908 1920 1785 1845 2,228 -47.50(-2.51%)
Oct 12, 2017 2010 2028 1878 1892 2,201 -135.00(-6.66%)
Oct 11, 2017 2025 2065 1975 2028 1,369 -27.50(-1.34%)
Oct 10, 2017 2078 2105 2025 2055 979 -20.00(-0.96%)
Oct 09, 2017 2055 2085 2029 2075 1,211 +0.00(+0.00%)
Oct 06, 2017 2100 2125 2028 2075 1,863 -27.50(-1.31%)
Oct 05, 2017 2102 2135 2062 2102 1,926 -15.00(-0.71%)
Oct 04, 2017 2062 2130 2020 2118 2,552 +35.00(+1.68%)
Oct 03, 2017 2048 2100 2010 2082 1,855 +20.00(+0.97%)
Oct 02, 2017 2050 2072 2012 2062 2,196 +15.00(+0.73%)
Sep 29, 2017 2008 2107 2008 2048 3,120 +17.50(+0.86%)
Sep 28, 2017 2075 2075 1938 2030 3,840 -57.50(-2.75%)
Sep 27, 2017 2120 2088 3,876 +42.50(+2.08%)
Sep 26, 2017 2105 2110 2012 2045 3,078 -77.50(-3.65%)
Sep 25, 2017 2145 2042 2122 4,013 +5.00(+0.24%)
Sep 22, 2017 2070 2125 2000 2118 5,922 +30.00(+1.44%)
Sep 21, 2017 2090 2120 2062 2088 5,386 +22.50(+1.09%)
Sep 20, 2017 2175 2050 2065 33,046 -232.50(-10.12%)
Sep 19, 2017 2438 2645 2290 2298 28,522 +80.00(+3.61%)
Sep 18, 2017 3300 3525 2162 2218 69,770 +502.50(+29.30%)
Sep 15, 2017 2135 2145 1630 1715 835 -405.00(-19.10%)
Sep 14, 2017 2142 2172 2105 2120 53 -5.00(-0.24%)
Sep 13, 2017 2100 2175 2078 2125 269 +0.00(+0.00%)
Sep 12, 2017 2220 2228 2094 2125 166 -77.50(-3.52%)
Sep 11, 2017 2210 2283 2188 2202 151 +12.50(+0.57%)
Sep 08, 2017 2188 2310 2082 2190 304 +5.00(+0.23%)
Sep 07, 2017 2042 2221 2025 2185 126 +147.50(+7.24%)
Sep 06, 2017 2100 2103 2008 2038 218 -65.00(-3.09%)
Sep 05, 2017 2112 2198 2100 2102 197 -7.50(-0.36%)
Sep 01, 2017 2052 2215 1892 2110 845 -177.50(-7.76%)
Aug 31, 2017 2400 2404 2230 2288 177 -37.50(-1.61%)
Aug 30, 2017 2128 2448 2125 2325 430 +200.00(+9.41%)
Aug 29, 2017 2088 2125 2067 2125 975 +57.50(+2.78%)
Aug 28, 2017 2090 2190 2052 2068 494 +27.50(+1.35%)
Aug 25, 2017 2100 2303 2040 2040 578 +35.00(+1.75%)
Aug 24, 2017 2182 2222 2005 2005 697 -197.50(-8.97%)
Aug 23, 2017 2222 2225 2002 2202 374 -22.50(-1.01%)
Aug 22, 2017 2248 2355 2150 2225 953 +12.50(+0.56%)
Aug 21, 2017 2225 2280 2140 2212 114 +10.00(+0.45%)
Aug 18, 2017 2328 2358 2202 2202 14 -5.00(-0.23%)
Aug 17, 2017 2292 2339 2205 2208 157 -135.00(-5.76%)
Aug 16, 2017 2402 2439 2275 2342 131 -60.00(-2.50%)
Aug 15, 2017 2410 2478 2410 2402 106 +2.50(+0.10%)
Aug 14, 2017 2482 2518 2390 2400 101 -100.00(-4.00%)
Aug 11, 2017 2492 2500 2388 2500 86 +52.50(+2.15%)
Aug 10, 2017 2410 2500 2375 2448 37 +2.50(+0.10%)
Aug 09, 2017 2562 2562 2442 2445 64 -180.00(-6.86%)
Aug 08, 2017 2628 2628 2400 2625 77 +0.00(+0.00%)
Aug 07, 2017 2585 2628 2541 2625 212 +150.00(+6.06%)
Aug 04, 2017 2490 2490 2375 2475 10 +30.00(+1.23%)
Aug 03, 2017 2485 2579 2440 2445 14 +12.50(+0.51%)
Aug 02, 2017 2368 2510 2300 2432 43 +45.00(+1.88%)
Aug 01, 2017 2615 2618 2372 2388 109 -232.43(-8.87%)
Jul 31, 2017 2598 2622 2555 2620 11 +22.43(+0.86%)
Jul 28, 2017 2725 2725 2558 2598 58 -147.50(-5.37%)
Jul 27, 2017 2525 2745 2525 2745 23 +155.00(+5.98%)
Jul 26, 2017 2454 2605 2454 2590 15 -26.25(-1.00%)
Jul 25, 2017 2625 2625 2562 2616 4 -6.25(-0.24%)
Jul 24, 2017 2625 2625 2622 2622 3 +0.00(+0.00%)
Jul 20, 2017 2622 2622 2622 0 +42.50(+1.65%)
Jul 19, 2017 2620 2625 2572 2580 311 -45.00(-1.71%)
Jul 18, 2017 2582 2625 2578 2625 16 +37.50(+1.45%)
Jul 17, 2017 2608 2692 2588 2588 297 -42.50(-1.62%)
Jul 14, 2017 2712 2712 2579 2630 168 -55.00(-2.05%)
Jul 13, 2017 2618 2685 2612 2685 296 +47.50(+1.80%)
Jul 12, 2017 2688 2688 2610 2638 153 +0.00(+0.00%)
Jul 11, 2017 2612 2685 2588 2638 127 +12.50(+0.48%)
Jul 10, 2017 2612 2675 2562 2625 26 +0.00(+0.00%)
Jul 07, 2017 2585 2705 2585 2625 7 +37.50(+1.45%)
Jul 06, 2017 2652 2562 2588 40 -37.50(-1.43%)
Jul 05, 2017 2682 2685 2609 2625 43 -87.50(-3.23%)
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.