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 29, 2019 495.00 510.00 495.00 505.00 1,146 +5.00(+1.00%)
Nov 27, 2019 497.50 510.00 492.50 500.00 1,940 +5.00(+1.01%)
Nov 26, 2019 517.50 517.50 492.50 495.00 2,930 -22.50(-4.35%)
Nov 25, 2019 480.00 527.50 477.50 517.50 6,384 +40.00(+8.38%)
Nov 22, 2019 470.00 480.00 462.50 477.50 1,892 +5.00(+1.06%)
Nov 21, 2019 462.50 472.50 457.50 472.50 2,581 +15.00(+3.28%)
Nov 20, 2019 455.00 475.00 450.00 457.50 1,578 +5.00(+1.10%)
Nov 19, 2019 457.50 463.75 445.00 452.50 3,748 -7.50(-1.63%)
Nov 18, 2019 475.00 475.00 455.00 460.00 3,192 -15.00(-3.16%)
Nov 15, 2019 500.00 500.00 460.00 475.00 4,155 -22.50(-4.52%)
Nov 14, 2019 535.00 537.50 492.50 497.50 4,610 -35.00(-6.57%)
Nov 13, 2019 525.00 557.50 515.00 532.50 9,976 +37.50(+7.58%)
Nov 12, 2019 500.00 515.00 487.50 495.00 3,823 -5.00(-1.00%)
Nov 11, 2019 517.50 520.00 491.25 500.00 2,423 -17.50(-3.38%)
Nov 08, 2019 500.00 517.50 490.00 517.50 2,576 +27.50(+5.61%)
Nov 07, 2019 490.00 507.50 482.50 490.00 1,950 +0.00(+0.00%)
Nov 06, 2019 495.00 497.50 480.00 490.00 2,776 -7.50(-1.51%)
Nov 05, 2019 505.00 509.60 492.50 497.50 1,434 -2.50(-0.50%)
Nov 04, 2019 505.00 516.25 482.50 500.00 2,486 -5.00(-0.99%)
Nov 01, 2019 482.50 511.25 482.50 505.00 3,038 +22.50(+4.66%)
Oct 31, 2019 457.50 485.00 451.25 482.50 2,455 +20.00(+4.32%)
Oct 30, 2019 457.50 472.50 450.00 462.50 2,295 +10.00(+2.21%)
Oct 29, 2019 445.00 457.50 432.50 452.50 2,614 +5.00(+1.12%)
Oct 28, 2019 460.00 465.00 440.00 447.50 3,308 -17.50(-3.76%)
Oct 25, 2019 470.00 471.60 457.50 465.00 1,766 -5.00(-1.06%)
Oct 24, 2019 477.50 477.50 462.50 470.00 1,435 -7.50(-1.57%)
Oct 23, 2019 482.50 482.50 462.50 477.50 1,581 +0.00(+0.00%)
Oct 22, 2019 482.50 482.50 465.00 477.50 1,902 +0.00(+0.00%)
Oct 21, 2019 497.50 500.00 465.00 477.50 3,598 -20.00(-4.02%)
Oct 18, 2019 517.50 522.50 495.00 497.50 2,372 -15.00(-2.93%)
Oct 17, 2019 507.50 522.50 507.50 512.50 3,165 +10.00(+1.99%)
Oct 16, 2019 487.50 510.00 480.00 502.50 3,246 +15.00(+3.08%)
Oct 15, 2019 485.00 507.50 480.00 487.50 3,197 +10.00(+2.09%)
Oct 14, 2019 450.00 477.50 445.00 477.50 3,187 +32.50(+7.30%)
Oct 11, 2019 445.00 462.10 435.00 445.00 3,092 +10.00(+2.30%)
Oct 10, 2019 427.50 452.50 405.00 435.00 5,262 -2.50(-0.57%)
Oct 09, 2019 467.50 467.50 432.50 437.50 3,993 -25.00(-5.41%)
Oct 08, 2019 462.50 467.50 440.00 462.50 2,710 +0.00(+0.00%)
Oct 07, 2019 472.50 477.50 460.00 462.50 1,735 -10.00(-2.12%)
Oct 04, 2019 472.50 480.00 455.00 472.50 3,277 +5.00(+1.07%)
Oct 03, 2019 477.50 477.50 452.50 467.50 3,970 -5.00(-1.06%)
Oct 02, 2019 470.00 480.00 452.50 472.50 3,943 -5.00(-1.05%)
Oct 01, 2019 502.50 510.00 465.00 477.50 3,468 -22.50(-4.50%)
Sep 30, 2019 502.50 510.00 490.00 500.00 2,066 -5.00(-0.99%)
Sep 27, 2019 512.50 523.92 497.50 505.00 3,139 -7.50(-1.46%)
Sep 26, 2019 525.00 525.00 497.50 512.50 2,991 -10.00(-1.91%)
Sep 25, 2019 537.50 540.00 517.50 522.50 2,657 -27.50(-5.00%)
Sep 24, 2019 557.50 567.50 515.00 550.00 3,872 -5.00(-0.90%)
Sep 23, 2019 547.50 557.50 540.00 555.00 2,475 +5.00(+0.91%)
Sep 20, 2019 555.00 567.50 537.50 550.00 4,174 -2.50(-0.45%)
Sep 19, 2019 572.50 587.50 545.00 552.50 3,819 -12.50(-2.21%)
Sep 18, 2019 587.50 600.00 557.50 565.00 4,798 -22.50(-3.83%)
Sep 17, 2019 625.00 625.00 580.00 587.50 7,126 -32.50(-5.24%)
Sep 16, 2019 657.50 662.50 632.50 620.00 5,345 -25.00(-3.88%)
Sep 13, 2019 645.00 662.50 625.00 645.00 4,977 +10.00(+1.57%)
Sep 12, 2019 615.00 670.00 610.00 635.00 11,842 +30.00(+4.96%)
Sep 11, 2019 582.50 617.50 582.50 605.00 9,414 +15.00(+2.54%)
Sep 10, 2019 555.00 592.50 542.50 590.00 10,959 +37.50(+6.79%)
Sep 09, 2019 510.00 562.50 505.00 552.50 7,840 +37.50(+7.28%)
Sep 06, 2019 510.00 520.00 490.00 515.00 5,558 +10.00(+1.98%)
Sep 05, 2019 512.50 525.00 502.50 505.00 4,523 -7.50(-1.46%)
Sep 04, 2019 502.50 525.00 500.00 512.50 4,726 +12.50(+2.50%)
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.