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, 2023 1.420 0 +0.00(+0.00%)
Jul 28, 2023 1.440 1.470 1.390 1.420 18,861 -0.04(-2.41%)
Jul 27, 2023 1.500 1.533 1.440 1.455 37,285 -0.00(-0.34%)
Jul 26, 2023 1.480 1.580 1.440 1.460 18,769 -0.01(-0.68%)
Jul 25, 2023 1.480 1.590 1.440 1.470 50,605 -0.15(-9.26%)
Jul 24, 2023 1.550 1.660 1.520 1.620 22,244 +0.00(+0.00%)
Jul 21, 2023 1.630 1.630 1.620 1.620 2,915 -0.00(-0.31%)
Jul 20, 2023 1.660 1.670 1.570 1.625 6,179 -0.09(-5.37%)
Jul 19, 2023 1.670 1.717 1.650 1.717 2,245 +0.06(+3.45%)
Jul 18, 2023 1.574 1.750 1.574 1.660 7,953 +0.03(+1.84%)
Jul 17, 2023 1.630 1.630 1.598 1.630 3,127 +0.05(+2.92%)
Jul 14, 2023 1.670 1.670 1.584 1.584 2,265 +0.03(+2.18%)
Jul 13, 2023 1.560 1.570 1.526 1.550 7,870 +0.03(+1.97%)
Jul 12, 2023 1.520 1.550 1.520 1.520 3,498 +0.01(+0.33%)
Jul 11, 2023 1.580 1.580 1.515 1.515 9,098 -0.04(-2.34%)
Jul 10, 2023 1.570 1.599 1.550 1.551 11,661 +0.07(+4.80%)
Jul 07, 2023 1.550 1.550 1.480 1.480 2,219 -0.07(-4.50%)
Jul 06, 2023 1.490 1.550 1.485 1.550 2,105 +0.05(+3.33%)
Jul 05, 2023 1.540 1.540 1.460 1.500 1,508 -0.04(-2.91%)
Jul 03, 2023 1.460 1.545 1.460 1.545 6,133 +0.03(+2.32%)
Jun 30, 2023 1.470 1.510 1.453 1.510 3,454 -0.01(-0.35%)
Jun 29, 2023 1.480 1.520 1.451 1.515 6,515 +0.09(+5.97%)
Jun 28, 2023 1.500 1.520 1.430 1.430 4,795 -0.04(-2.46%)
Jun 27, 2023 1.470 1.510 1.440 1.466 2,335 -0.06(-4.18%)
Jun 26, 2023 1.530 1.530 1.520 1.530 6,070 -0.01(-0.82%)
Jun 23, 2023 1.530 1.542 1.520 1.542 1,162 +0.02(+1.49%)
Jun 22, 2023 1.515 1.520 1.505 1.520 2,523 +0.03(+2.00%)
Jun 21, 2023 1.500 1.540 1.490 1.490 3,422 -0.06(-3.87%)
Jun 20, 2023 1.510 1.550 1.480 1.550 4,898 +0.05(+2.99%)
Jun 16, 2023 1.480 1.550 1.480 1.505 2,118 +0.00(+0.33%)
Jun 15, 2023 1.490 1.560 1.490 1.500 13,997 +0.03(+2.04%)
Jun 14, 2023 1.450 1.493 1.450 1.470 13,981 +0.02(+1.38%)
Jun 13, 2023 1.420 1.500 1.420 1.450 5,240 -0.01(-0.70%)
Jun 12, 2023 1.480 1.500 1.460 1.460 3,789 +0.00(+0.01%)
Jun 09, 2023 1.501 1.501 1.450 1.460 9,634 -0.07(-4.71%)
Jun 08, 2023 1.430 1.532 1.430 1.532 8,094 +0.08(+5.67%)
Jun 07, 2023 1.520 1.590 1.400 1.450 9,430 +0.01(+0.69%)
Jun 06, 2023 1.490 1.515 1.420 1.440 17,132 -0.06(-3.74%)
Jun 05, 2023 1.500 1.630 1.430 1.496 4,043 +0.04(+2.46%)
Jun 02, 2023 1.629 1.645 1.390 1.460 58,227 -0.17(-10.43%)
Jun 01, 2023 1.600 1.630 1.560 1.630 3,154 +0.03(+1.87%)
May 31, 2023 1.560 1.610 1.550 1.600 6,123 -0.01(-0.62%)
May 30, 2023 1.520 1.620 1.510 1.610 8,352 +0.06(+3.87%)
May 26, 2023 1.600 1.630 1.510 1.550 12,063 -0.05(-3.13%)
May 25, 2023 1.710 1.810 1.570 1.600 12,071 -0.05(-3.03%)
May 24, 2023 1.710 1.740 1.650 1.650 5,401 -0.07(-4.07%)
May 23, 2023 1.600 1.850 1.600 1.720 12,850 +0.07(+4.24%)
May 22, 2023 1.960 1.960 1.630 1.650 34,216 -0.30(-15.38%)
May 19, 2023 1.780 2.240 1.640 1.950 247,691 +0.29(+17.47%)
May 18, 2023 1.780 1.780 1.660 1.660 2,993 -0.05(-3.04%)
May 17, 2023 1.700 1.770 1.630 1.712 14,271 +0.07(+4.39%)
May 16, 2023 1.630 1.700 1.630 1.640 2,054 -0.03(-1.80%)
May 15, 2023 1.670 1.710 1.630 1.670 4,657 -0.05(-2.91%)
May 12, 2023 1.680 1.720 1.680 1.720 2,593 +0.01(+0.88%)
May 11, 2023 1.710 1.740 1.660 1.705 6,832 -0.03(-1.97%)
May 10, 2023 1.650 1.780 1.650 1.739 11,190 +0.07(+4.14%)
May 09, 2023 1.580 1.670 1.580 1.670 6,241 +0.18(+12.08%)
May 08, 2023 1.680 1.770 1.490 1.490 21,437 -0.23(-13.37%)
May 05, 2023 1.690 1.750 1.650 1.720 10,494 +0.04(+2.38%)
May 04, 2023 1.550 1.720 1.550 1.680 12,818 +0.08(+5.33%)
May 03, 2023 1.520 1.650 1.510 1.595 3,376 +0.05(+3.36%)
May 02, 2023 1.520 1.640 1.520 1.543 9,247 -0.06(-3.56%)
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.