Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nabriva Therapeutics Plc (NQ: NBRV )

N/A 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 28, 2019 2.240 2.440 2.230 2.430 1,140,400 +0.21(+9.46%)
Jun 27, 2019 2.210 2.270 2.200 2.220 580,922 +0.05(+2.30%)
Jun 26, 2019 2.100 2.180 2.080 2.170 453,743 +0.06(+2.84%)
Jun 25, 2019 2.130 2.170 2.070 2.110 677,794 +0.01(+0.48%)
Jun 24, 2019 2.220 2.260 2.080 2.100 677,707 -0.11(-4.98%)
Jun 21, 2019 2.230 2.255 2.170 2.210 497,900 +0.00(+0.00%)
Jun 20, 2019 2.250 2.280 2.160 2.210 528,788 +0.01(+0.45%)
Jun 19, 2019 2.150 2.470 2.130 2.200 1,678,097 +0.10(+4.76%)
Jun 18, 2019 2.070 2.140 2.070 2.100 413,769 +0.03(+1.45%)
Jun 17, 2019 1.980 2.080 1.980 2.070 333,176 +0.08(+4.02%)
Jun 14, 2019 2.030 2.060 1.980 1.990 255,300 -0.05(-2.45%)
Jun 13, 2019 2.010 2.060 1.990 2.040 363,994 +0.03(+1.49%)
Jun 12, 2019 2.100 2.100 1.980 2.010 463,318 -0.09(-4.29%)
Jun 11, 2019 1.920 2.140 1.920 2.100 1,026,311 +0.18(+9.38%)
Jun 10, 2019 2.010 2.030 1.720 1.920 1,518,214 -0.08(-4.00%)
Jun 07, 2019 2.220 2.230 1.950 2.000 2,146,400 -0.24(-10.71%)
Jun 06, 2019 2.320 2.350 2.220 2.240 564,025 -0.11(-4.68%)
Jun 05, 2019 2.340 2.370 2.270 2.350 304,075 +0.01(+0.43%)
Jun 04, 2019 2.300 2.360 2.270 2.340 493,809 +0.06(+2.63%)
Jun 03, 2019 2.300 2.360 2.240 2.280 347,754 -0.01(-0.44%)
May 31, 2019 2.300 2.320 2.230 2.290 494,600 -0.05(-2.14%)
May 30, 2019 2.280 2.350 2.230 2.340 400,936 +0.05(+2.18%)
May 29, 2019 2.230 2.310 2.210 2.290 280,307 +0.03(+1.33%)
May 28, 2019 2.360 2.360 2.250 2.260 460,035 -0.12(-5.04%)
May 24, 2019 2.260 2.400 2.240 2.380 661,700 +0.15(+6.73%)
May 23, 2019 2.350 2.360 2.220 2.230 733,988 -0.13(-5.51%)
May 22, 2019 2.450 2.469 2.350 2.360 459,419 -0.09(-3.67%)
May 21, 2019 2.410 2.480 2.310 2.450 706,446 +0.06(+2.51%)
May 20, 2019 2.510 2.640 2.370 2.390 961,113 -0.19(-7.36%)
May 17, 2019 2.710 2.710 2.570 2.580 803,300 -0.13(-4.80%)
May 16, 2019 2.740 2.810 2.680 2.710 582,278 -0.04(-1.45%)
May 15, 2019 2.680 2.800 2.600 2.750 986,535 +0.10(+3.77%)
May 14, 2019 2.600 2.700 2.560 2.650 643,833 +0.04(+1.53%)
May 13, 2019 2.630 2.640 2.470 2.610 989,802 -0.06(-2.25%)
May 10, 2019 2.410 2.690 2.370 2.670 1,457,800 +0.24(+9.88%)
May 09, 2019 2.310 2.430 2.310 2.430 822,329 +0.13(+5.65%)
May 08, 2019 2.180 2.440 2.180 2.300 1,439,024 +0.12(+5.50%)
May 07, 2019 2.220 2.280 2.160 2.180 718,719 -0.06(-2.68%)
May 06, 2019 2.100 2.270 2.060 2.240 1,194,704 +0.08(+3.70%)
May 03, 2019 2.180 2.190 2.020 2.160 1,622,200 +0.01(+0.47%)
May 02, 2019 2.230 2.330 2.110 2.150 2,129,327 -0.02(-0.92%)
May 01, 2019 2.370 2.650 2.120 2.170 8,635,238 -0.82(-27.42%)
Apr 30, 2019 2.900 3.070 2.860 2.990 4,473,307 +0.14(+4.91%)
Apr 29, 2019 2.850 2.940 2.740 2.850 3,205,008 +0.08(+2.89%)
Apr 26, 2019 2.820 2.830 2.640 2.770 1,834,200 -0.03(-1.07%)
Apr 25, 2019 2.870 2.870 2.790 2.800 912,665 -0.07(-2.44%)
Apr 24, 2019 2.880 2.900 2.770 2.870 926,829 +0.01(+0.35%)
Apr 23, 2019 2.930 2.970 2.760 2.860 1,478,555 +0.02(+0.70%)
Apr 22, 2019 2.760 2.960 2.760 2.840 1,850,632 +0.12(+4.41%)
Apr 18, 2019 2.670 2.720 2.620 2.720 644,000 +0.06(+2.26%)
Apr 17, 2019 2.730 2.790 2.610 2.660 816,231 -0.04(-1.48%)
Apr 16, 2019 2.610 2.720 2.550 2.700 723,286 +0.09(+3.45%)
Apr 15, 2019 2.750 2.760 2.540 2.610 739,837 -0.13(-4.74%)
Apr 12, 2019 2.730 2.770 2.650 2.740 701,800 -0.01(-0.36%)
Apr 11, 2019 2.960 3.000 2.650 2.750 1,712,190 -0.22(-7.41%)
Apr 10, 2019 3.030 3.030 2.870 2.970 977,704 -0.06(-1.98%)
Apr 09, 2019 3.130 3.130 2.960 3.030 1,321,019 -0.04(-1.30%)
Apr 08, 2019 2.820 3.190 2.820 3.070 3,151,499 +0.27(+9.64%)
Apr 05, 2019 2.850 2.850 2.770 2.800 624,900 -0.02(-0.71%)
Apr 04, 2019 2.900 2.910 2.710 2.820 1,205,144 -0.03(-1.05%)
Apr 03, 2019 2.720 2.970 2.700 2.850 1,979,795 +0.20(+7.55%)
Apr 02, 2019 2.530 2.690 2.510 2.650 1,216,439 +0.14(+5.58%)
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.