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 30, 2022 4.500 4.992 4.268 4.550 67,721 -0.58(-11.22%)
Jun 29, 2022 5.013 5.525 4.750 5.125 298,153 +0.35(+7.33%)
Jun 28, 2022 5.000 5.100 4.750 4.775 9,366 -0.31(-6.14%)
Jun 27, 2022 5.000 5.125 4.418 5.088 24,315 +0.08(+1.70%)
Jun 24, 2022 5.125 5.125 4.980 5.003 12,561 -0.05(-1.09%)
Jun 23, 2022 5.053 5.125 4.412 5.058 19,213 -0.03(-0.54%)
Jun 22, 2022 5.200 5.250 4.942 5.085 13,168 -0.07(-1.26%)
Jun 21, 2022 4.545 5.518 4.500 5.150 44,367 +0.65(+14.44%)
Jun 17, 2022 4.747 4.747 4.395 4.500 16,155 -0.01(-0.22%)
Jun 16, 2022 4.800 4.800 4.375 4.510 22,802 -0.24(-5.05%)
Jun 15, 2022 4.505 4.800 4.505 4.750 13,989 +0.21(+4.68%)
Jun 14, 2022 5.000 5.015 4.525 4.537 18,942 -0.37(-7.59%)
Jun 13, 2022 5.125 5.210 4.775 4.910 11,175 -0.37(-6.92%)
Jun 10, 2022 5.470 5.485 5.125 5.275 10,649 -0.19(-3.56%)
Jun 09, 2022 5.500 5.550 5.263 5.470 11,415 -0.03(-0.50%)
Jun 08, 2022 5.215 5.500 5.128 5.497 23,182 +0.25(+4.71%)
Jun 07, 2022 5.125 5.250 4.753 5.250 13,536 +0.25(+5.00%)
Jun 06, 2022 5.000 5.355 5.000 5.000 14,612 -0.05(-1.04%)
Jun 03, 2022 5.250 5.250 5.000 5.053 9,778 -0.15(-2.84%)
Jun 02, 2022 5.500 5.500 5.025 5.200 20,598 +0.13(+2.56%)
Jun 01, 2022 5.473 5.475 5.008 5.070 18,421 -0.09(-1.84%)
May 31, 2022 4.875 5.375 4.750 5.165 64,529 +0.21(+4.34%)
May 27, 2022 4.975 5.375 4.728 4.950 35,484 +0.03(+0.56%)
May 26, 2022 4.872 5.220 4.640 4.923 16,402 +0.06(+1.23%)
May 25, 2022 4.950 5.000 4.640 4.862 15,198 +0.09(+1.94%)
May 24, 2022 5.500 5.540 4.508 4.770 17,903 -0.13(-2.65%)
May 23, 2022 5.250 5.250 4.775 4.900 16,093 +0.07(+1.45%)
May 20, 2022 5.500 5.378 4.750 4.830 30,876 -0.17(-3.40%)
May 19, 2022 5.128 5.128 4.768 5.000 32,335 -0.12(-2.39%)
May 18, 2022 5.105 5.325 5.000 5.122 25,582 -0.12(-2.38%)
May 17, 2022 5.250 5.625 5.100 5.247 22,915 -0.00(-0.05%)
May 16, 2022 5.625 5.625 4.755 5.250 24,632 -0.37(-6.54%)
May 13, 2022 5.875 5.875 5.093 5.617 27,472 +0.42(+8.03%)
May 12, 2022 5.000 5.250 5.000 5.200 23,355 +0.20(+4.00%)
May 11, 2022 6.000 5.997 5.000 5.000 19,195 -0.58(-10.31%)
May 10, 2022 5.750 6.040 5.253 5.575 19,520 +0.20(+3.72%)
May 09, 2022 6.500 6.475 4.997 5.375 53,483 -1.12(-17.28%)
May 06, 2022 7.200 7.372 6.450 6.497 38,337 -0.75(-10.32%)
May 05, 2022 7.750 7.885 7.125 7.245 29,075 -0.38(-5.01%)
May 04, 2022 7.638 7.875 7.045 7.628 21,684 -0.02(-0.29%)
May 03, 2022 8.210 8.210 7.500 7.650 16,960 +0.09(+1.22%)
May 02, 2022 7.750 7.825 7.250 7.558 11,909 -0.27(-3.42%)
Apr 29, 2022 7.275 7.875 7.025 7.825 21,912 +0.33(+4.33%)
Apr 28, 2022 7.700 7.700 7.100 7.500 29,426 -0.01(-0.10%)
Apr 27, 2022 7.625 7.872 7.508 7.508 17,076 -0.23(-2.97%)
Apr 26, 2022 8.252 8.255 7.500 7.737 22,036 -0.56(-6.78%)
Apr 25, 2022 8.250 8.800 7.700 8.300 26,829 +0.05(+0.61%)
Apr 22, 2022 8.950 8.950 7.750 8.250 28,545 -0.70(-7.82%)
Apr 21, 2022 9.000 9.245 8.450 8.950 26,000 -0.05(-0.53%)
Apr 20, 2022 9.250 9.373 8.900 8.998 12,715 -0.20(-2.17%)
Apr 19, 2022 8.900 9.312 8.900 9.197 17,021 +0.27(+3.02%)
Apr 18, 2022 9.000 9.245 8.750 8.928 20,280 -0.32(-3.49%)
Apr 14, 2022 9.225 9.405 8.925 9.250 15,774 +0.03(+0.27%)
Apr 13, 2022 9.250 9.250 9.000 9.225 16,844 -0.02(-0.24%)
Apr 12, 2022 9.700 9.700 9.125 9.248 13,030 -0.17(-1.86%)
Apr 11, 2022 9.725 9.725 9.275 9.422 13,762 -0.32(-3.28%)
Apr 08, 2022 10.25 10.25 9.500 9.742 11,794 -0.02(-0.20%)
Apr 07, 2022 10.25 10.25 9.525 9.762 21,238 -0.47(-4.59%)
Apr 06, 2022 10.25 10.26 9.925 10.23 8,154 -0.02(-0.20%)
Apr 05, 2022 10.75 10.72 9.840 10.25 14,582 -0.28(-2.66%)
Apr 04, 2022 10.25 10.75 10.13 10.53 11,215 +0.13(+1.30%)
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.