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 (%)
Apr 30, 2020 152.50 152.50 132.50 137.50 12,139 -7.50(-5.17%)
Apr 29, 2020 135.00 145.00 135.00 145.00 11,487 +10.00(+7.41%)
Apr 28, 2020 140.00 142.50 132.50 135.00 8,303 -3.28(-2.37%)
Apr 27, 2020 132.50 141.25 128.88 138.28 16,467 +9.40(+7.29%)
Apr 24, 2020 132.12 132.25 127.50 128.88 3,331 +1.05(+0.82%)
Apr 23, 2020 129.38 132.07 125.50 127.83 4,413 +2.83(+2.26%)
Apr 22, 2020 127.50 130.00 122.50 125.00 5,266 +0.25(+0.20%)
Apr 21, 2020 127.70 129.88 121.25 124.75 7,653 -2.75(-2.16%)
Apr 20, 2020 131.75 132.25 126.25 127.50 6,660 -2.93(-2.24%)
Apr 17, 2020 132.25 132.25 128.20 130.43 3,670 +2.93(+2.29%)
Apr 16, 2020 130.00 135.00 125.00 127.50 7,227 -3.20(-2.45%)
Apr 15, 2020 137.50 139.95 127.50 130.70 7,260 -4.30(-3.19%)
Apr 14, 2020 137.50 142.50 130.00 135.00 11,992 +5.00(+3.85%)
Apr 13, 2020 134.75 135.00 127.50 130.00 4,781 -3.47(-2.60%)
Apr 09, 2020 135.00 137.50 129.25 133.47 8,146 -1.53(-1.13%)
Apr 08, 2020 131.25 139.72 127.53 135.00 6,994 -5.00(-3.57%)
Apr 07, 2020 132.50 142.50 128.50 140.00 7,647 +8.57(+6.52%)
Apr 06, 2020 128.70 137.50 126.25 131.43 11,512 +2.75(+2.14%)
Apr 03, 2020 132.53 134.45 126.25 128.68 7,476 -3.65(-2.76%)
Apr 02, 2020 147.25 151.75 130.05 132.32 10,217 -19.65(-12.93%)
Apr 01, 2020 143.35 154.97 125.25 151.97 23,240 +8.22(+5.72%)
Mar 31, 2020 152.00 156.03 140.00 143.75 4,333 -6.25(-4.17%)
Mar 30, 2020 155.00 157.50 137.50 150.00 5,652 -3.78(-2.45%)
Mar 27, 2020 165.00 170.43 150.00 153.78 9,493 -11.25(-6.82%)
Mar 26, 2020 184.25 185.00 165.00 165.03 6,529 -19.97(-10.80%)
Mar 25, 2020 147.50 197.50 142.50 185.00 16,298 +37.50(+25.42%)
Mar 24, 2020 150.00 150.00 142.50 147.50 3,101 +10.00(+7.27%)
Mar 23, 2020 150.00 152.50 130.00 137.50 3,049 -7.50(-5.17%)
Mar 20, 2020 152.50 152.50 132.50 145.00 3,611 +2.50(+1.75%)
Mar 19, 2020 132.50 145.00 125.00 142.50 8,330 +17.50(+14.00%)
Mar 18, 2020 145.00 145.00 125.00 125.00 5,516 -25.00(-16.67%)
Mar 17, 2020 157.50 157.50 130.00 150.00 4,943 -6.47(-4.14%)
Mar 16, 2020 136.50 169.45 125.00 156.47 13,283 +11.22(+7.73%)
Mar 13, 2020 205.00 222.50 127.53 145.25 37,466 -109.75(-43.04%)
Mar 12, 2020 255.00 292.50 252.50 255.00 6,975 -47.50(-15.70%)
Mar 11, 2020 327.50 327.50 297.50 302.50 6,651 -25.00(-7.63%)
Mar 10, 2020 347.50 352.50 320.00 327.50 2,807 -7.50(-2.24%)
Mar 09, 2020 362.50 367.50 320.00 335.00 4,968 -47.50(-12.42%)
Mar 06, 2020 380.00 386.02 365.00 382.50 4,383 -2.50(-0.65%)
Mar 05, 2020 345.00 385.00 342.50 385.00 5,270 +40.00(+11.59%)
Mar 04, 2020 340.00 360.00 337.50 345.00 3,691 +7.50(+2.22%)
Mar 03, 2020 345.00 355.00 332.50 337.50 4,557 +0.00(+0.00%)
Mar 02, 2020 337.50 405.00 335.00 337.50 4,660 +0.00(+0.00%)
Feb 28, 2020 312.50 340.00 305.00 337.50 4,496 +15.00(+4.65%)
Feb 27, 2020 347.50 347.50 307.50 322.50 7,992 -20.00(-5.84%)
Feb 26, 2020 355.00 357.50 337.50 342.50 3,140 -10.00(-2.84%)
Feb 25, 2020 365.00 372.50 347.50 352.50 5,002 -17.50(-4.73%)
Feb 24, 2020 377.50 387.50 362.50 370.00 4,996 -20.00(-5.13%)
Feb 21, 2020 385.00 395.00 380.00 390.00 2,152 +0.00(+0.00%)
Feb 20, 2020 395.00 400.00 377.50 390.00 3,103 -7.50(-1.89%)
Feb 19, 2020 390.00 405.00 385.00 397.50 4,069 +7.50(+1.92%)
Feb 18, 2020 392.50 400.00 380.00 390.00 3,315 +2.50(+0.65%)
Feb 14, 2020 377.50 405.00 365.00 387.50 5,554 +12.50(+3.33%)
Feb 13, 2020 367.50 377.50 355.00 375.00 3,776 +7.50(+2.04%)
Feb 12, 2020 370.00 375.00 365.00 367.50 2,520 +7.50(+2.08%)
Feb 11, 2020 342.50 385.00 337.50 360.00 4,678 +15.00(+4.35%)
Feb 10, 2020 337.50 350.00 330.00 345.00 3,438 +12.50(+3.76%)
Feb 07, 2020 337.50 345.00 332.50 332.50 2,684 -5.00(-1.48%)
Feb 06, 2020 340.00 350.85 335.00 337.50 3,089 -2.50(-0.74%)
Feb 05, 2020 340.00 350.00 335.00 340.00 3,937 +5.00(+1.49%)
Feb 04, 2020 345.00 352.50 335.00 335.00 3,689 -12.50(-3.60%)
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.