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 (%)
May 31, 2022 4.875 5.375 4.750 5.165 64,529 +0.21(+4.34%)
May 27, 2022 4.975 5.375 4.728 4.950 35,484 +0.03(+0.56%)
May 26, 2022 4.872 5.220 4.640 4.923 16,402 +0.06(+1.23%)
May 25, 2022 4.950 5.000 4.640 4.862 15,198 +0.09(+1.94%)
May 24, 2022 5.500 5.540 4.508 4.770 17,903 -0.13(-2.65%)
May 23, 2022 5.250 5.250 4.775 4.900 16,093 +0.07(+1.45%)
May 20, 2022 5.500 5.378 4.750 4.830 30,876 -0.17(-3.40%)
May 19, 2022 5.128 5.128 4.768 5.000 32,335 -0.12(-2.39%)
May 18, 2022 5.105 5.325 5.000 5.122 25,582 -0.12(-2.38%)
May 17, 2022 5.250 5.625 5.100 5.247 22,915 -0.00(-0.05%)
May 16, 2022 5.625 5.625 4.755 5.250 24,632 -0.37(-6.54%)
May 13, 2022 5.875 5.875 5.093 5.617 27,472 +0.42(+8.03%)
May 12, 2022 5.000 5.250 5.000 5.200 23,355 +0.20(+4.00%)
May 11, 2022 6.000 5.997 5.000 5.000 19,195 -0.58(-10.31%)
May 10, 2022 5.750 6.040 5.253 5.575 19,520 +0.20(+3.72%)
May 09, 2022 6.500 6.475 4.997 5.375 53,483 -1.12(-17.28%)
May 06, 2022 7.200 7.372 6.450 6.497 38,337 -0.75(-10.32%)
May 05, 2022 7.750 7.885 7.125 7.245 29,075 -0.38(-5.01%)
May 04, 2022 7.638 7.875 7.045 7.628 21,684 -0.02(-0.29%)
May 03, 2022 8.210 8.210 7.500 7.650 16,960 +0.09(+1.22%)
May 02, 2022 7.750 7.825 7.250 7.558 11,909 -0.27(-3.42%)
Apr 29, 2022 7.275 7.875 7.025 7.825 21,912 +0.33(+4.33%)
Apr 28, 2022 7.700 7.700 7.100 7.500 29,426 -0.01(-0.10%)
Apr 27, 2022 7.625 7.872 7.508 7.508 17,076 -0.23(-2.97%)
Apr 26, 2022 8.252 8.255 7.500 7.737 22,036 -0.56(-6.78%)
Apr 25, 2022 8.250 8.800 7.700 8.300 26,829 +0.05(+0.61%)
Apr 22, 2022 8.950 8.950 7.750 8.250 28,545 -0.70(-7.82%)
Apr 21, 2022 9.000 9.245 8.450 8.950 26,000 -0.05(-0.53%)
Apr 20, 2022 9.250 9.373 8.900 8.998 12,715 -0.20(-2.17%)
Apr 19, 2022 8.900 9.312 8.900 9.197 17,021 +0.27(+3.02%)
Apr 18, 2022 9.000 9.245 8.750 8.928 20,280 -0.32(-3.49%)
Apr 14, 2022 9.225 9.405 8.925 9.250 15,774 +0.03(+0.27%)
Apr 13, 2022 9.250 9.250 9.000 9.225 16,844 -0.02(-0.24%)
Apr 12, 2022 9.700 9.700 9.125 9.248 13,030 -0.17(-1.86%)
Apr 11, 2022 9.725 9.725 9.275 9.422 13,762 -0.32(-3.28%)
Apr 08, 2022 10.25 10.25 9.500 9.742 11,794 -0.02(-0.20%)
Apr 07, 2022 10.25 10.25 9.525 9.762 21,238 -0.47(-4.59%)
Apr 06, 2022 10.25 10.26 9.925 10.23 8,154 -0.02(-0.20%)
Apr 05, 2022 10.75 10.72 9.840 10.25 14,582 -0.28(-2.66%)
Apr 04, 2022 10.25 10.75 10.13 10.53 11,215 +0.13(+1.30%)
Apr 01, 2022 10.50 10.93 9.787 10.40 18,061 -0.10(-0.98%)
Mar 31, 2022 10.95 10.97 10.50 10.50 23,488 -0.28(-2.57%)
Mar 30, 2022 11.25 11.75 10.76 10.78 48,133 -1.56(-12.68%)
Mar 29, 2022 12.80 12.80 11.77 12.34 33,836 +0.52(+4.38%)
Mar 28, 2022 12.25 12.25 11.40 11.82 13,527 -0.17(-1.42%)
Mar 25, 2022 11.82 12.05 11.03 11.99 25,335 +0.37(+3.18%)
Mar 24, 2022 11.73 11.73 11.25 11.62 11,487 +0.29(+2.56%)
Mar 23, 2022 11.25 11.50 11.00 11.34 14,345 +0.19(+1.66%)
Mar 22, 2022 11.20 11.22 10.78 11.15 11,017 +0.23(+2.08%)
Mar 21, 2022 11.00 11.01 10.54 10.92 9,274 -0.08(-0.75%)
Mar 18, 2022 10.75 11.14 10.50 11.01 25,102 +0.47(+4.44%)
Mar 17, 2022 10.56 10.88 10.25 10.54 23,849 -0.03(-0.24%)
Mar 16, 2022 10.50 10.82 9.940 10.56 13,918 +0.40(+3.91%)
Mar 15, 2022 10.47 10.50 9.880 10.16 8,904 -0.10(-0.97%)
Mar 14, 2022 11.00 11.00 10.00 10.27 13,743 -0.47(-4.40%)
Mar 11, 2022 10.88 11.07 10.50 10.74 8,671 -0.43(-3.89%)
Mar 10, 2022 11.00 11.25 10.81 11.17 7,205 -0.03(-0.25%)
Mar 09, 2022 11.00 11.35 10.88 11.20 12,624 +0.38(+3.46%)
Mar 08, 2022 11.14 11.25 9.910 10.82 12,692 -0.32(-2.89%)
Mar 07, 2022 11.00 11.45 10.25 11.15 12,291 +0.40(+3.70%)
Mar 04, 2022 11.25 11.25 10.50 10.75 8,327 -0.33(-3.00%)
Mar 03, 2022 11.50 11.49 10.78 11.08 5,591 -0.41(-3.55%)
Mar 02, 2022 11.20 11.49 10.84 11.49 9,412 +0.39(+3.49%)
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.