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 (%)
Jul 31, 2020 191.20 194.47 187.53 190.00 8,895 -2.50(-1.30%)
Jul 30, 2020 187.50 195.00 182.50 192.50 17,889 -4.57(-2.32%)
Jul 29, 2020 201.25 202.50 192.50 197.07 19,004 -7.93(-3.87%)
Jul 28, 2020 200.00 222.50 197.50 205.00 46,560 +2.50(+1.23%)
Jul 27, 2020 207.50 207.50 200.00 202.50 9,249 -4.95(-2.39%)
Jul 24, 2020 202.57 209.97 198.50 207.45 12,484 -1.98(-0.94%)
Jul 23, 2020 212.50 213.03 200.00 209.43 31,943 +6.93(+3.42%)
Jul 22, 2020 202.50 205.00 197.50 202.50 16,690 -5.62(-2.70%)
Jul 21, 2020 200.00 217.47 195.00 208.12 40,394 -2.12(-1.01%)
Jul 20, 2020 225.00 225.25 205.50 210.25 49,200 -17.70(-7.76%)
Jul 17, 2020 242.50 247.00 225.00 227.95 108,940 +17.95(+8.55%)
Jul 16, 2020 255.00 287.50 202.50 210.00 406,241 +43.75(+26.32%)
Jul 15, 2020 159.05 173.28 158.25 166.25 59,280 +7.00(+4.40%)
Jul 14, 2020 166.25 166.25 150.03 159.25 12,981 -5.75(-3.48%)
Jul 13, 2020 170.00 170.00 162.50 165.00 10,866 -7.12(-4.14%)
Jul 10, 2020 172.50 172.50 168.25 172.12 8,319 -0.70(-0.41%)
Jul 09, 2020 173.85 175.85 167.80 172.82 7,490 +0.32(+0.19%)
Jul 08, 2020 181.25 182.25 170.10 172.50 11,233 -2.30(-1.32%)
Jul 07, 2020 166.97 175.00 162.50 174.80 15,241 +7.30(+4.36%)
Jul 06, 2020 170.00 172.50 165.00 167.50 10,616 -2.00(-1.18%)
Jul 02, 2020 165.00 170.00 163.03 169.50 12,871 -0.15(-0.09%)
Jul 01, 2020 171.88 172.35 162.50 169.65 13,598 +1.00(+0.59%)
Jun 30, 2020 172.50 172.50 167.50 168.65 12,176 -4.62(-2.67%)
Jun 29, 2020 173.25 174.95 167.55 173.28 13,295 -1.72(-0.99%)
Jun 26, 2020 182.75 184.47 171.25 175.00 20,173 -5.25(-2.91%)
Jun 25, 2020 171.00 187.22 168.75 180.25 24,756 +5.22(+2.99%)
Jun 24, 2020 182.50 183.72 170.20 175.03 28,690 -8.72(-4.75%)
Jun 23, 2020 187.50 197.38 182.50 183.75 28,326 -13.78(-6.97%)
Jun 22, 2020 169.50 205.25 165.00 197.53 82,354 -8.97(-4.35%)
Jun 19, 2020 216.50 240.00 172.50 206.50 108,363 -11.00(-5.06%)
Jun 18, 2020 230.00 230.00 212.50 217.50 50,149 -10.00(-4.40%)
Jun 17, 2020 235.00 235.00 200.00 227.50 54,325 -14.50(-5.99%)
Jun 16, 2020 243.75 255.00 230.03 242.00 79,189 +17.25(+7.68%)
Jun 15, 2020 205.00 241.25 204.75 224.75 97,037 +22.25(+10.99%)
Jun 12, 2020 205.00 206.25 195.00 202.50 24,867 +7.50(+3.85%)
Jun 11, 2020 197.50 215.00 192.50 195.00 37,159 -22.50(-10.34%)
Jun 10, 2020 230.00 232.50 212.50 217.50 48,835 -2.07(-0.95%)
Jun 09, 2020 200.00 247.50 193.75 219.57 100,243 +22.38(+11.35%)
Jun 08, 2020 199.75 200.00 192.50 197.20 40,248 +0.02(+0.01%)
Jun 05, 2020 205.00 206.25 187.50 197.18 60,491 -1.07(-0.54%)
Jun 04, 2020 192.50 199.93 187.50 198.25 62,384 +10.90(+5.82%)
Jun 03, 2020 192.50 196.25 180.50 187.35 45,108 -0.15(-0.08%)
Jun 02, 2020 205.00 207.50 182.50 187.50 75,950 -7.75(-3.97%)
Jun 01, 2020 215.00 215.00 189.80 195.25 104,206 -89.75(-31.49%)
May 29, 2020 219.10 300.00 214.00 285.00 92,420 +72.50(+34.12%)
May 28, 2020 215.00 220.00 205.00 212.50 7,798 -2.50(-1.16%)
May 27, 2020 222.50 222.50 192.50 215.00 21,262 +2.50(+1.18%)
May 26, 2020 202.50 240.00 202.40 212.50 51,008 +27.50(+14.86%)
May 22, 2020 167.50 185.00 162.50 185.00 10,374 +17.50(+10.45%)
May 21, 2020 162.50 172.50 160.00 167.50 5,463 +5.00(+3.08%)
May 20, 2020 165.00 170.00 160.00 162.50 5,694 +2.50(+1.56%)
May 19, 2020 152.50 175.00 152.50 160.00 11,744 +7.50(+4.92%)
May 18, 2020 145.00 152.50 142.50 152.50 8,412 +14.60(+10.59%)
May 15, 2020 135.00 143.72 132.50 137.90 6,797 +3.12(+2.32%)
May 14, 2020 137.25 142.45 132.50 134.78 5,980 -2.17(-1.59%)
May 13, 2020 159.05 160.00 131.25 136.95 16,946 -18.05(-11.65%)
May 12, 2020 160.00 162.50 152.50 155.00 17,696 -27.50(-15.07%)
May 11, 2020 155.00 190.00 155.00 182.50 42,205 +30.12(+19.77%)
May 08, 2020 141.25 155.00 135.00 152.38 11,484 +9.88(+6.93%)
May 07, 2020 142.50 142.50 137.50 142.50 5,230 +4.57(+3.32%)
May 06, 2020 141.38 143.00 134.80 137.93 5,356 -1.57(-1.13%)
May 05, 2020 150.00 151.25 137.50 139.50 18,761 +0.62(+0.45%)
May 04, 2020 132.00 143.53 130.50 138.88 7,173 +6.18(+4.65%)
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.