Skip to main content

Nabriva Therapeutics Plc (NQ: NBRV )

1.747 +0.027 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

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%)
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.