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 (%)
Dec 29, 2017 5.980 5.980 5.980 0 -0.27(-4.32%)
Dec 28, 2017 6.200 6.340 6.130 6.250 200,618 +0.02(+0.32%)
Dec 27, 2017 6.250 6.380 6.160 6.230 133,054 +0.01(+0.16%)
Dec 26, 2017 6.000 6.309 6.000 6.220 205,144 +0.17(+2.81%)
Dec 22, 2017 6.050 6.080 5.860 6.050 102,367 +0.02(+0.33%)
Dec 21, 2017 6.070 6.230 5.970 6.030 200,295 -0.08(-1.31%)
Dec 20, 2017 5.670 6.190 5.600 6.110 759,645 +0.40(+7.01%)
Dec 19, 2017 5.680 5.990 5.560 5.710 545,117 -0.05(-0.95%)
Dec 18, 2017 5.200 5.900 5.200 5.765 553,001 +0.67(+13.04%)
Dec 15, 2017 5.420 5.420 4.751 5.100 1,001,523 -0.25(-4.67%)
Dec 14, 2017 5.490 5.740 5.240 5.350 405,404 -0.14(-2.55%)
Dec 13, 2017 5.650 5.685 5.450 5.490 259,134 -0.12(-2.14%)
Dec 12, 2017 5.690 5.860 5.580 5.610 142,214 -0.07(-1.23%)
Dec 11, 2017 5.880 5.970 5.640 5.680 212,098 -0.15(-2.57%)
Dec 08, 2017 5.890 6.110 5.761 5.830 179,482 +0.01(+0.17%)
Dec 07, 2017 5.760 5.895 5.682 5.820 111,236 +0.08(+1.39%)
Dec 06, 2017 5.830 5.865 5.600 5.740 200,808 -0.05(-0.86%)
Dec 05, 2017 6.130 6.160 5.760 5.790 238,312 -0.27(-4.46%)
Dec 04, 2017 6.540 6.540 5.811 6.060 299,972 -0.27(-4.27%)
Dec 01, 2017 6.470 6.503 6.160 6.330 217,882 -0.09(-1.40%)
Nov 30, 2017 6.310 6.620 6.230 6.420 182,572 +0.08(+1.26%)
Nov 29, 2017 6.570 6.636 6.110 6.340 439,419 -0.27(-4.08%)
Nov 28, 2017 6.250 6.740 6.180 6.610 288,761 +0.32(+5.09%)
Nov 27, 2017 6.430 6.570 6.190 6.290 193,899 -0.12(-1.87%)
Nov 24, 2017 6.500 6.800 6.310 6.410 184,065 -0.15(-2.29%)
Nov 22, 2017 6.040 6.650 6.040 6.560 556,365 +0.56(+9.33%)
Nov 21, 2017 6.050 6.310 5.960 6.000 356,603 -0.10(-1.64%)
Nov 20, 2017 5.880 6.210 5.800 6.100 707,910 +0.30(+5.17%)
Nov 17, 2017 5.870 5.930 5.610 5.800 175,258 +0.05(+0.87%)
Nov 16, 2017 5.750 5.910 5.570 5.750 287,756 +0.21(+3.79%)
Nov 15, 2017 5.600 5.650 5.410 5.540 193,847 -0.06(-1.07%)
Nov 14, 2017 5.940 5.950 5.380 5.600 591,997 -0.17(-2.95%)
Nov 13, 2017 5.920 5.990 5.540 5.770 820,756 -0.08(-1.37%)
Nov 10, 2017 5.670 5.930 5.540 5.850 113,039 +0.16(+2.81%)
Nov 09, 2017 5.790 5.950 5.510 5.690 183,268 +0.05(+0.89%)
Nov 08, 2017 5.800 5.889 5.610 5.640 96,836 -0.13(-2.25%)
Nov 07, 2017 5.890 6.050 5.730 5.770 164,518 -0.17(-2.86%)
Nov 06, 2017 6.180 6.350 5.910 5.940 231,395 -0.20(-3.26%)
Nov 03, 2017 5.750 6.150 5.652 6.140 361,540 +0.39(+6.78%)
Nov 02, 2017 5.880 6.000 5.660 5.750 164,243 -0.20(-3.36%)
Nov 01, 2017 6.270 6.339 5.800 5.950 324,614 -0.17(-2.78%)
Oct 31, 2017 5.910 6.240 5.860 6.120 386,460 +0.27(+4.62%)
Oct 30, 2017 5.440 5.870 5.408 5.850 261,615 +0.41(+7.54%)
Oct 27, 2017 5.560 5.600 5.350 5.440 352,205 -0.09(-1.63%)
Oct 26, 2017 5.750 5.798 5.510 5.530 265,657 -0.20(-3.49%)
Oct 25, 2017 5.860 6.100 5.530 5.730 401,962 -0.17(-2.88%)
Oct 24, 2017 6.040 6.100 5.870 5.900 268,114 -0.17(-2.80%)
Oct 23, 2017 6.340 6.450 6.010 6.070 589,601 -0.26(-4.11%)
Oct 20, 2017 6.620 6.720 6.180 6.330 570,349 -0.31(-4.67%)
Oct 19, 2017 6.610 6.910 6.555 6.640 304,187 -0.05(-0.75%)
Oct 18, 2017 6.650 7.170 6.580 6.690 315,668 +0.03(+0.45%)
Oct 17, 2017 7.240 7.240 6.510 6.660 877,192 -0.46(-6.46%)
Oct 16, 2017 7.430 7.440 7.040 7.120 275,316 -0.26(-3.52%)
Oct 13, 2017 7.630 7.680 7.140 7.380 557,220 -0.19(-2.51%)
Oct 12, 2017 8.040 8.110 7.510 7.570 550,471 -0.54(-6.66%)
Oct 11, 2017 8.100 8.260 7.900 8.110 342,423 -0.11(-1.34%)
Oct 10, 2017 8.310 8.420 8.100 8.220 244,960 -0.08(-0.96%)
Oct 09, 2017 8.220 8.340 8.115 8.300 302,968 +0.00(+0.00%)
Oct 06, 2017 8.400 8.500 8.110 8.300 465,971 -0.11(-1.31%)
Oct 05, 2017 8.410 8.540 8.250 8.410 481,516 -0.06(-0.71%)
Oct 04, 2017 8.250 8.520 8.080 8.470 638,213 +0.14(+1.68%)
Oct 03, 2017 8.190 8.400 8.040 8.330 463,936 +0.08(+0.97%)
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.