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 (%)
Feb 28, 2019 2.100 2.126 1.910 1.980 1,551,116 -0.11(-5.26%)
Feb 27, 2019 2.060 2.120 2.040 2.090 417,324 +0.05(+2.45%)
Feb 26, 2019 2.030 2.070 2.010 2.040 442,834 +0.02(+0.99%)
Feb 25, 2019 2.110 2.110 2.020 2.020 452,323 -0.05(-2.42%)
Feb 22, 2019 2.060 2.100 2.030 2.070 810,400 +0.04(+1.97%)
Feb 21, 2019 2.070 2.090 2.020 2.030 418,035 -0.03(-1.46%)
Feb 20, 2019 2.060 2.090 2.020 2.060 552,467 +0.01(+0.49%)
Feb 19, 2019 2.120 2.190 2.010 2.050 1,349,895 -0.01(-0.49%)
Feb 15, 2019 2.040 2.120 2.030 2.060 1,211,900 +0.03(+1.48%)
Feb 14, 2019 2.020 2.060 2.010 2.030 292,057 +0.00(+0.00%)
Feb 13, 2019 2.040 2.090 2.030 2.030 328,748 +0.00(+0.00%)
Feb 12, 2019 2.060 2.100 2.010 2.030 512,553 +0.01(+0.50%)
Feb 11, 2019 2.090 2.130 2.020 2.020 286,322 -0.04(-1.94%)
Feb 08, 2019 2.130 2.178 2.055 2.060 348,600 -0.08(-3.74%)
Feb 07, 2019 2.170 2.220 2.130 2.140 455,663 -0.03(-1.38%)
Feb 06, 2019 2.120 2.185 2.120 2.170 584,161 +0.06(+2.84%)
Feb 05, 2019 2.040 2.190 2.040 2.110 846,342 +0.07(+3.43%)
Feb 04, 2019 1.910 2.070 1.910 2.040 908,177 +0.13(+6.81%)
Feb 01, 2019 1.900 1.920 1.880 1.910 205,500 +0.01(+0.53%)
Jan 31, 2019 1.920 1.960 1.885 1.900 260,491 -0.01(-0.52%)
Jan 30, 2019 1.950 1.980 1.860 1.910 283,792 -0.03(-1.55%)
Jan 29, 2019 1.920 1.980 1.901 1.940 233,559 +0.01(+0.52%)
Jan 28, 2019 1.940 1.950 1.850 1.930 232,175 +0.01(+0.52%)
Jan 25, 2019 1.950 1.980 1.890 1.920 567,500 -0.01(-0.52%)
Jan 24, 2019 1.860 1.950 1.860 1.930 386,753 +0.07(+3.76%)
Jan 23, 2019 1.910 1.920 1.830 1.860 241,165 -0.05(-2.62%)
Jan 22, 2019 1.960 1.970 1.810 1.910 287,602 -0.06(-3.05%)
Jan 18, 2019 1.990 2.000 1.950 1.970 225,000 -0.01(-0.51%)
Jan 17, 2019 1.990 2.000 1.950 1.980 262,484 +0.00(+0.00%)
Jan 16, 2019 1.950 2.040 1.950 1.980 350,793 +0.04(+2.06%)
Jan 15, 2019 1.940 2.040 1.920 1.940 674,450 +0.02(+1.04%)
Jan 14, 2019 1.780 1.950 1.780 1.920 1,028,591 +0.12(+6.67%)
Jan 11, 2019 1.720 1.805 1.710 1.800 287,300 +0.08(+4.65%)
Jan 10, 2019 1.750 1.750 1.680 1.720 261,272 -0.02(-1.15%)
Jan 09, 2019 1.750 1.750 1.650 1.740 363,278 +0.00(+0.00%)
Jan 08, 2019 1.840 1.850 1.720 1.740 267,590 -0.10(-5.43%)
Jan 07, 2019 1.900 1.930 1.800 1.840 4,123,352 -0.05(-2.65%)
Jan 04, 2019 1.840 1.980 1.810 1.890 546,300 +0.08(+4.42%)
Jan 03, 2019 1.680 1.860 1.630 1.810 515,795 +0.13(+7.74%)
Jan 02, 2019 1.420 1.740 1.420 1.680 326,681 +0.22(+15.07%)
Dec 31, 2018 1.510 1.540 1.430 1.460 792,700 -0.01(-0.68%)
Dec 28, 2018 1.320 1.520 1.320 1.470 604,900 +0.14(+10.53%)
Dec 27, 2018 1.210 1.360 1.170 1.330 1,432,650 +0.10(+8.13%)
Dec 26, 2018 1.220 1.260 1.120 1.230 730,032 +0.03(+2.50%)
Dec 24, 2018 1.300 1.370 1.170 1.200 591,500 -0.12(-9.09%)
Dec 21, 2018 1.560 1.560 1.320 1.320 2,342,500 -0.19(-12.58%)
Dec 20, 2018 1.560 1.620 1.410 1.510 553,926 -0.02(-1.31%)
Dec 19, 2018 1.660 1.692 1.510 1.530 312,065 -0.13(-7.83%)
Dec 18, 2018 1.790 1.800 1.590 1.660 608,345 -0.11(-6.21%)
Dec 17, 2018 1.950 1.962 1.740 1.770 602,829 -0.19(-9.69%)
Dec 14, 2018 1.930 1.970 1.930 1.960 119,900 +0.01(+0.51%)
Dec 13, 2018 2.010 2.090 1.910 1.950 405,399 -0.08(-3.94%)
Dec 12, 2018 2.090 2.110 2.020 2.030 229,241 -0.03(-1.46%)
Dec 11, 2018 2.100 2.120 2.020 2.060 209,817 -0.03(-1.44%)
Dec 10, 2018 2.040 2.090 1.990 2.090 415,934 +0.09(+4.50%)
Dec 07, 2018 2.000 2.030 1.930 2.000 362,800 +0.02(+1.01%)
Dec 06, 2018 2.020 2.030 1.950 1.980 267,919 -0.03(-1.49%)
Dec 04, 2018 1.980 2.040 1.970 2.010 268,900 +0.06(+3.08%)
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.