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 (%)
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%)
Jul 03, 2017 2708 2795 2648 2712 101 +92.50(+3.53%)
Jun 30, 2017 2779 2779 2588 2620 31 -67.50(-2.51%)
Jun 29, 2017 2708 2800 2650 2688 38 -40.00(-1.47%)
Jun 28, 2017 2728 2808 2692 2728 70 -27.50(-1.00%)
Jun 27, 2017 2755 2800 2593 2755 57 +0.00(+0.00%)
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.