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, 2018 510.00 517.50 495.00 510.00 844 +5.00(+0.99%)
Nov 29, 2018 482.50 507.50 482.50 505.00 1,116 +20.00(+4.12%)
Nov 28, 2018 492.50 497.50 477.50 485.00 900 +2.50(+0.52%)
Nov 27, 2018 480.00 504.75 480.00 482.50 916 +0.00(+0.00%)
Nov 26, 2018 512.50 515.00 480.00 482.50 1,002 -25.00(-4.93%)
Nov 23, 2018 477.50 507.50 477.50 507.50 456 +25.00(+5.18%)
Nov 21, 2018 482.50 482.50 482.50 0 -5.00(-1.03%)
Nov 20, 2018 480.00 497.38 459.98 487.50 1,239 +0.00(+0.00%)
Nov 19, 2018 510.00 512.50 485.00 487.50 692 -25.00(-4.88%)
Nov 16, 2018 500.00 517.50 478.75 512.50 960 +12.50(+2.50%)
Nov 15, 2018 485.00 505.00 482.50 500.00 907 +12.50(+2.56%)
Nov 14, 2018 512.50 521.48 477.50 487.50 1,778 -22.50(-4.41%)
Nov 13, 2018 512.50 535.00 502.50 510.00 684 -2.50(-0.49%)
Nov 12, 2018 540.00 547.50 512.50 512.50 942 -27.50(-5.09%)
Nov 09, 2018 575.00 575.00 530.00 540.00 1,034 -37.50(-6.49%)
Nov 08, 2018 577.50 587.50 562.50 577.50 915 -7.50(-1.28%)
Nov 07, 2018 585.00 595.00 555.00 585.00 1,491 +0.00(+0.00%)
Nov 06, 2018 577.50 590.00 555.00 585.00 1,364 +5.00(+0.86%)
Nov 05, 2018 597.50 635.00 572.50 580.00 2,089 -17.50(-2.93%)
Nov 02, 2018 547.50 602.50 535.00 597.50 2,117 +57.50(+10.65%)
Nov 01, 2018 520.00 580.00 512.50 540.00 2,018 +45.00(+9.09%)
Oct 31, 2018 507.50 517.50 470.00 495.00 1,912 -7.50(-1.49%)
Oct 30, 2018 472.50 525.00 472.50 502.50 963 +27.50(+5.79%)
Oct 29, 2018 517.50 532.50 460.00 475.00 1,637 -42.50(-8.21%)
Oct 26, 2018 507.50 530.00 490.00 517.50 2,056 -5.00(-0.96%)
Oct 25, 2018 525.00 547.50 517.50 522.50 1,867 +0.00(+0.00%)
Oct 24, 2018 620.00 625.00 522.50 522.50 3,127 -95.00(-15.38%)
Oct 23, 2018 637.50 655.00 615.00 617.50 2,619 -22.50(-3.52%)
Oct 22, 2018 662.50 677.50 635.00 640.00 1,332 -25.00(-3.76%)
Oct 19, 2018 675.00 703.75 652.50 665.00 1,771 -10.00(-1.48%)
Oct 18, 2018 695.00 702.50 662.50 675.00 1,739 -27.50(-3.91%)
Oct 17, 2018 700.00 705.00 685.00 702.50 2,685 -7.50(-1.06%)
Oct 16, 2018 665.00 712.50 663.65 710.00 1,496 +42.50(+6.37%)
Oct 15, 2018 652.50 672.50 640.00 667.50 1,362 +7.50(+1.14%)
Oct 12, 2018 682.50 682.50 652.50 660.00 1,919 -15.00(-2.22%)
Oct 11, 2018 677.50 687.50 650.00 675.00 1,847 -2.50(-0.37%)
Oct 10, 2018 730.00 730.00 675.00 677.50 1,952 -47.50(-6.55%)
Oct 09, 2018 737.50 739.98 715.00 725.00 2,888 -12.50(-1.69%)
Oct 08, 2018 730.00 740.00 717.50 737.50 1,540 +2.50(+0.34%)
Oct 05, 2018 750.00 750.00 712.50 735.00 1,191 -2.50(-0.34%)
Oct 04, 2018 762.50 770.00 725.00 737.50 2,622 -27.50(-3.59%)
Oct 03, 2018 695.00 775.00 685.02 765.00 4,679 +85.00(+12.50%)
Oct 02, 2018 685.00 697.50 672.50 680.00 1,676 -7.50(-1.09%)
Oct 01, 2018 685.00 712.50 677.50 687.50 2,280 +12.50(+1.85%)
Sep 28, 2018 675.00 687.50 665.00 675.00 3,469 +10.00(+1.50%)
Sep 27, 2018 647.50 700.00 647.50 665.00 3,743 +17.50(+2.70%)
Sep 26, 2018 660.00 662.50 640.00 647.50 1,802 -5.00(-0.77%)
Sep 25, 2018 632.50 665.00 632.50 652.50 1,573 +27.50(+4.40%)
Sep 24, 2018 625.00 640.00 612.50 625.00 2,310 -7.50(-1.19%)
Sep 21, 2018 642.50 647.50 632.50 632.50 1,642 -2.50(-0.39%)
Sep 20, 2018 637.50 652.50 630.00 635.00 2,964 -7.50(-1.17%)
Sep 19, 2018 640.00 660.00 635.00 642.50 1,643 +3.75(+0.59%)
Sep 18, 2018 647.50 672.50 630.00 638.75 2,428 -3.75(-0.58%)
Sep 17, 2018 652.50 667.50 637.50 642.50 2,334 -17.50(-2.65%)
Sep 14, 2018 657.50 665.00 637.50 660.00 1,569 +7.50(+1.15%)
Sep 13, 2018 647.50 675.00 640.00 652.50 2,012 +2.50(+0.38%)
Sep 12, 2018 670.00 670.00 647.50 650.00 1,161 -25.00(-3.70%)
Sep 11, 2018 670.00 692.50 650.00 675.00 1,362 +7.50(+1.12%)
Sep 10, 2018 680.00 682.50 657.50 667.50 1,249 -5.00(-0.74%)
Sep 07, 2018 680.00 687.50 665.00 672.50 4,285 +17.50(+2.67%)
Sep 06, 2018 635.00 667.50 635.00 655.00 1,777 +27.50(+4.38%)
Sep 05, 2018 625.00 630.00 620.00 627.50 904 +7.50(+1.21%)
Sep 04, 2018 635.00 635.00 612.50 620.00 1,848 -15.00(-2.36%)
Aug 31, 2018 635.00 635.00 635.00 0 +2.50(+0.40%)
Aug 30, 2018 642.50 655.00 615.25 632.50 2,627 -17.50(-2.69%)
Aug 29, 2018 672.50 675.00 642.50 650.00 1,713 -22.50(-3.35%)
Aug 28, 2018 675.00 680.00 670.00 672.50 921 -2.50(-0.37%)
Aug 27, 2018 677.50 684.75 662.50 675.00 1,531 -7.50(-1.10%)
Aug 24, 2018 672.50 685.00 660.00 682.50 1,072 +20.00(+3.02%)
Aug 23, 2018 677.50 682.50 657.25 662.50 980 -10.00(-1.49%)
Aug 22, 2018 657.50 677.50 654.08 672.50 641 +17.50(+2.67%)
Aug 21, 2018 670.00 680.00 655.00 655.00 955 -12.50(-1.87%)
Aug 20, 2018 652.50 670.00 627.50 667.50 1,601 +22.50(+3.49%)
Aug 17, 2018 642.50 650.00 630.00 645.00 898 +5.00(+0.78%)
Aug 16, 2018 642.50 650.00 630.20 640.00 605 +5.00(+0.79%)
Aug 15, 2018 685.00 685.00 622.50 635.00 2,214 -40.00(-5.93%)
Aug 14, 2018 662.50 685.00 652.50 675.00 1,880 +7.50(+1.12%)
Aug 13, 2018 670.00 687.50 660.00 667.50 1,788 +2.50(+0.38%)
Aug 10, 2018 640.00 670.00 640.00 665.00 2,315 +25.00(+3.91%)
Aug 09, 2018 625.00 650.00 603.98 640.00 2,036 +15.00(+2.40%)
Aug 08, 2018 587.50 632.50 582.50 625.00 2,747 +30.00(+5.04%)
Aug 07, 2018 615.00 635.00 590.00 595.00 4,858 -35.00(-5.56%)
Aug 06, 2018 632.50 647.50 620.00 630.00 1,177 +2.50(+0.40%)
Aug 03, 2018 637.50 657.50 617.50 627.50 2,900 +5.00(+0.80%)
Aug 02, 2018 625.00 642.50 615.00 622.50 3,337 -10.00(-1.58%)
Aug 01, 2018 682.50 682.50 625.00 632.50 2,710 -45.00(-6.64%)
Jul 31, 2018 680.00 682.50 647.75 677.50 2,711 +5.00(+0.74%)
Jul 30, 2018 642.50 682.50 640.25 672.50 5,052 +45.00(+7.17%)
Jul 27, 2018 652.50 662.50 595.00 627.50 22,396 -142.50(-18.51%)
Jul 26, 2018 797.50 827.50 770.00 770.00 3,485 -112.50(-12.75%)
Jul 25, 2018 887.50 895.00 842.50 882.50 1,562 +57.50(+6.97%)
Jul 24, 2018 850.00 857.50 815.00 825.00 1,218 -15.00(-1.79%)
Jul 23, 2018 862.50 862.50 825.00 840.00 895 -25.00(-2.89%)
Jul 20, 2018 855.00 890.00 850.00 865.00 569 +10.00(+1.17%)
Jul 19, 2018 860.00 872.50 850.00 855.00 485 +0.00(+0.00%)
Jul 18, 2018 842.50 865.00 835.00 855.00 507 +7.50(+0.88%)
Jul 17, 2018 857.50 860.00 827.50 847.50 679 -10.00(-1.17%)
Jul 16, 2018 897.50 900.00 855.00 857.50 601 -35.00(-3.92%)
Jul 13, 2018 882.50 905.00 880.00 892.50 522 +10.00(+1.13%)
Jul 12, 2018 870.00 885.00 870.00 882.50 827 +12.50(+1.44%)
Jul 11, 2018 872.50 880.00 852.50 870.00 330 -5.00(-0.57%)
Jul 10, 2018 857.50 880.00 837.50 875.00 1,139 +10.00(+1.16%)
Jul 09, 2018 872.50 872.50 845.00 865.00 1,058 +2.50(+0.29%)
Jul 06, 2018 850.00 885.00 850.00 862.50 900 +0.00(+0.00%)
Jul 05, 2018 862.50 880.00 850.00 862.50 675 +0.00(+0.00%)
Jul 03, 2018 862.50 862.50 862.50 0 +0.00(+0.00%)
Jul 02, 2018 877.50 885.00 845.00 862.50 1,002 -7.50(-0.86%)
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%)
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.