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 (%)
Nov 30, 2022 2.050 2.270 2.000 2.250 176,583 +0.21(+10.57%)
Nov 29, 2022 2.200 2.200 1.810 2.035 339,687 -0.04(-2.16%)
Nov 28, 2022 2.290 2.870 2.080 2.080 2,473,695 -0.09(-4.15%)
Nov 25, 2022 2.140 2.350 2.140 2.170 4,375 +0.00(+0.00%)
Nov 23, 2022 2.180 2.180 2.115 2.170 4,766 +0.00(+0.00%)
Nov 22, 2022 2.080 2.170 2.080 2.170 4,488 +0.07(+3.33%)
Nov 21, 2022 2.170 2.330 2.080 2.100 16,091 -0.14(-6.25%)
Nov 18, 2022 2.320 2.320 2.190 2.240 19,916 -0.01(-0.23%)
Nov 17, 2022 2.360 2.460 2.208 2.245 11,115 -0.06(-2.45%)
Nov 16, 2022 2.320 2.390 2.250 2.301 10,060 +0.04(+1.83%)
Nov 15, 2022 2.350 2.480 2.260 2.260 17,797 -0.14(-5.82%)
Nov 14, 2022 2.330 2.516 2.130 2.400 29,390 +0.09(+3.90%)
Nov 11, 2022 2.200 2.360 2.050 2.310 29,017 +0.13(+5.96%)
Nov 10, 2022 2.210 2.390 2.170 2.180 24,788 +0.07(+3.32%)
Nov 09, 2022 2.390 2.390 2.050 2.110 22,537 -0.14(-6.22%)
Nov 08, 2022 2.320 2.500 2.250 2.250 15,048 -0.05(-1.99%)
Nov 07, 2022 2.200 2.380 2.200 2.296 14,858 +0.06(+2.52%)
Nov 04, 2022 2.330 2.360 2.150 2.239 13,527 -0.03(-1.14%)
Nov 03, 2022 2.380 2.450 2.220 2.265 16,542 -0.13(-5.62%)
Nov 02, 2022 2.420 2.480 2.370 2.400 26,165 -0.18(-7.11%)
Nov 01, 2022 2.580 2.587 2.495 2.584 14,222 +0.04(+1.72%)
Oct 31, 2022 2.390 2.550 2.390 2.540 5,071 +0.10(+4.31%)
Oct 28, 2022 2.480 2.515 2.430 2.435 21,290 -0.00(-0.20%)
Oct 27, 2022 2.660 2.660 2.310 2.440 14,527 -0.15(-5.79%)
Oct 26, 2022 2.500 2.723 2.460 2.590 45,929 +0.14(+5.84%)
Oct 25, 2022 2.350 2.500 2.350 2.447 21,601 +0.10(+4.13%)
Oct 24, 2022 2.480 2.490 2.303 2.350 14,167 -0.04(-1.65%)
Oct 21, 2022 2.500 2.500 2.316 2.389 14,500 +0.01(+0.39%)
Oct 20, 2022 2.370 2.530 2.350 2.380 15,891 -0.05(-2.05%)
Oct 19, 2022 2.500 2.500 2.300 2.430 16,853 -0.09(-3.57%)
Oct 18, 2022 2.360 2.650 2.360 2.520 66,764 +0.09(+3.91%)
Oct 17, 2022 2.390 2.507 2.375 2.425 21,101 +0.03(+1.46%)
Oct 14, 2022 2.490 2.650 2.390 2.390 22,826 -0.14(-5.53%)
Oct 13, 2022 2.410 2.650 2.100 2.530 37,382 +0.01(+0.40%)
Oct 12, 2022 2.310 2.550 2.310 2.520 34,407 +0.17(+7.23%)
Oct 11, 2022 2.340 2.440 2.280 2.350 25,898 -0.01(-0.34%)
Oct 10, 2022 2.500 2.500 2.320 2.358 19,926 -0.20(-7.89%)
Oct 07, 2022 2.720 2.720 2.480 2.560 49,980 -0.16(-5.88%)
Oct 06, 2022 2.500 2.800 2.500 2.720 140,765 +0.24(+9.68%)
Oct 05, 2022 2.360 2.550 2.250 2.480 64,510 +0.15(+6.59%)
Oct 04, 2022 2.150 2.370 2.120 2.327 201,386 +0.24(+11.33%)
Oct 03, 2022 2.190 2.190 2.050 2.090 40,430 +0.01(+0.48%)
Sep 30, 2022 2.100 2.150 2.050 2.080 91,027 +0.02(+0.97%)
Sep 29, 2022 2.120 2.190 2.040 2.060 48,819 -0.10(-4.63%)
Sep 28, 2022 2.110 2.200 2.080 2.160 125,732 -0.03(-1.37%)
Sep 27, 2022 2.290 2.590 2.140 2.190 453,479 +0.01(+0.46%)
Sep 26, 2022 2.250 2.250 2.100 2.180 67,872 -0.08(-3.54%)
Sep 23, 2022 2.400 2.400 2.140 2.260 140,865 -0.16(-6.61%)
Sep 22, 2022 2.570 2.660 2.310 2.420 318,234 -0.13(-5.10%)
Sep 21, 2022 2.760 2.770 2.520 2.550 185,667 -0.27(-9.57%)
Sep 20, 2022 2.990 3.450 2.759 2.820 541,036 -0.19(-6.31%)
Sep 19, 2022 3.010 3.330 2.911 3.010 416,668 -0.81(-21.20%)
Sep 16, 2022 5.740 5.750 3.750 3.820 1,616,879 -2.86(-42.79%)
Sep 15, 2022 7.228 8.450 5.750 6.678 4,138,821 +1.93(+40.65%)
Sep 14, 2022 4.503 5.348 4.500 4.747 30,812 +0.02(+0.42%)
Sep 13, 2022 4.250 5.750 4.125 4.728 187,263 +0.60(+14.61%)
Sep 12, 2022 4.000 4.225 4.058 4.125 4,172 +0.07(+1.60%)
Sep 09, 2022 4.045 4.122 4.000 4.060 4,720 +0.06(+1.63%)
Sep 08, 2022 4.100 4.103 3.790 3.995 27,286 +0.06(+1.46%)
Sep 07, 2022 3.900 3.998 3.815 3.938 20,090 +0.02(+0.57%)
Sep 06, 2022 4.250 4.173 3.877 3.915 16,801 -0.17(-4.22%)
Sep 02, 2022 4.125 4.247 4.000 4.088 9,143 +0.09(+2.19%)
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.