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 (%)
Mar 31, 2023 1.700 1.780 1.667 1.747 12,385 +0.03(+1.56%)
Mar 30, 2023 1.690 1.800 1.690 1.720 17,710 -0.06(-3.35%)
Mar 29, 2023 1.660 1.800 1.660 1.780 11,716 +0.08(+4.68%)
Mar 28, 2023 1.750 1.810 1.560 1.700 10,278 -0.04(-2.30%)
Mar 27, 2023 1.260 1.810 1.260 1.740 45,393 -0.01(-0.57%)
Mar 24, 2023 1.680 1.790 1.680 1.750 5,055 -0.04(-2.23%)
Mar 23, 2023 1.680 1.790 1.655 1.790 5,921 +0.06(+3.77%)
Mar 22, 2023 1.730 1.790 1.690 1.725 34,237 +0.02(+0.88%)
Mar 21, 2023 1.670 1.759 1.670 1.710 11,354 +0.08(+4.91%)
Mar 20, 2023 1.570 1.650 1.542 1.630 11,009 +0.06(+3.82%)
Mar 17, 2023 1.545 1.630 1.545 1.570 2,499 -0.06(-3.68%)
Mar 16, 2023 1.500 1.630 1.500 1.630 3,529 +0.05(+3.16%)
Mar 15, 2023 1.480 1.595 1.480 1.580 13,576 +0.05(+3.27%)
Mar 14, 2023 1.510 1.560 1.503 1.530 7,926 +0.00(+0.00%)
Mar 13, 2023 1.510 1.570 1.501 1.530 11,718 -0.04(-2.55%)
Mar 10, 2023 1.500 1.650 1.500 1.570 23,620 +0.07(+4.67%)
Mar 09, 2023 1.630 1.630 1.500 1.500 16,482 -0.07(-4.46%)
Mar 08, 2023 1.600 1.640 1.570 1.570 11,427 -0.11(-6.55%)
Mar 07, 2023 1.760 1.760 1.680 1.680 3,125 +0.00(+0.00%)
Mar 06, 2023 1.670 1.770 1.620 1.680 15,515 +0.01(+0.60%)
Mar 03, 2023 1.700 1.702 1.641 1.670 23,945 -0.03(-1.76%)
Mar 02, 2023 1.660 1.700 1.600 1.700 17,712 +0.03(+1.80%)
Mar 01, 2023 1.740 1.740 1.665 1.670 11,498 -0.12(-6.70%)
Feb 28, 2023 1.700 1.805 1.665 1.790 22,480 +0.07(+4.07%)
Feb 27, 2023 1.780 1.780 1.660 1.720 44,992 -0.02(-1.15%)
Feb 24, 2023 1.750 1.777 1.674 1.740 19,666 +0.07(+4.19%)
Feb 23, 2023 1.770 1.790 1.660 1.670 16,782 -0.13(-7.22%)
Feb 22, 2023 1.741 1.810 1.741 1.800 25,472 +0.07(+4.05%)
Feb 21, 2023 1.830 1.830 1.670 1.730 9,923 -0.07(-3.89%)
Feb 17, 2023 1.790 1.853 1.680 1.800 23,299 -0.01(-0.55%)
Feb 16, 2023 1.830 1.830 1.750 1.810 4,363 -0.01(-0.55%)
Feb 15, 2023 1.680 1.861 1.680 1.820 20,077 +0.04(+2.25%)
Feb 14, 2023 1.610 1.780 1.610 1.780 10,828 +0.11(+6.59%)
Feb 13, 2023 1.740 1.752 1.650 1.670 10,078 -0.16(-8.74%)
Feb 10, 2023 1.650 1.830 1.600 1.830 19,782 +0.16(+9.58%)
Feb 09, 2023 1.850 1.869 1.660 1.670 13,112 -0.14(-7.59%)
Feb 08, 2023 1.851 1.853 1.800 1.807 7,320 -0.05(-2.84%)
Feb 07, 2023 1.930 1.935 1.830 1.860 15,391 -0.04(-2.11%)
Feb 06, 2023 1.850 1.926 1.850 1.900 19,849 +0.03(+1.60%)
Feb 03, 2023 1.860 1.970 1.810 1.870 32,842 +0.03(+1.63%)
Feb 02, 2023 1.770 1.900 1.770 1.840 41,089 +0.08(+4.55%)
Feb 01, 2023 1.590 1.770 1.590 1.760 32,505 +0.17(+10.69%)
Jan 31, 2023 1.560 1.620 1.414 1.590 60,123 +0.04(+2.58%)
Jan 30, 2023 1.570 1.577 1.500 1.550 59,872 +0.05(+3.40%)
Jan 27, 2023 1.540 1.540 1.470 1.499 30,380 -0.03(-2.03%)
Jan 26, 2023 1.530 1.550 1.500 1.530 6,003 -0.02(-1.29%)
Jan 25, 2023 1.510 1.550 1.500 1.550 11,546 +0.04(+2.65%)
Jan 24, 2023 1.560 1.589 1.500 1.510 19,788 -0.04(-2.36%)
Jan 23, 2023 1.550 1.570 1.500 1.546 36,393 -0.00(-0.23%)
Jan 20, 2023 1.540 1.550 1.479 1.550 12,052 +0.00(+0.00%)
Jan 19, 2023 1.530 1.550 1.480 1.550 13,958 -0.01(-0.48%)
Jan 18, 2023 1.610 1.610 1.513 1.558 27,898 -0.03(-2.04%)
Jan 17, 2023 1.450 1.590 1.340 1.590 48,101 +0.10(+6.71%)
Jan 13, 2023 1.410 1.520 1.408 1.490 53,106 +0.08(+5.67%)
Jan 12, 2023 1.550 1.550 1.410 1.410 119,095 -0.14(-9.03%)
Jan 11, 2023 1.550 1.620 1.500 1.550 139,368 +0.02(+1.31%)
Jan 10, 2023 1.330 1.530 1.330 1.530 185,370 +0.17(+12.49%)
Jan 09, 2023 1.250 1.400 1.215 1.360 171,006 +0.06(+4.62%)
Jan 06, 2023 1.580 1.580 1.240 1.300 665,922 -1.06(-44.84%)
Jan 05, 2023 2.130 2.380 2.130 2.357 49,633 +0.18(+8.40%)
Jan 04, 2023 2.250 2.250 2.050 2.174 49,265 +0.17(+8.71%)
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.