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 (%)
Aug 31, 2022 4.190 4.312 4.025 4.115 13,050 -0.06(-1.38%)
Aug 30, 2022 4.250 4.435 4.000 4.173 9,187 -0.06(-1.36%)
Aug 29, 2022 4.375 4.385 4.125 4.230 7,516 -0.02(-0.47%)
Aug 26, 2022 4.500 4.553 4.230 4.250 16,399 -0.08(-1.90%)
Aug 25, 2022 4.675 4.675 4.312 4.332 8,137 +0.03(+0.81%)
Aug 24, 2022 4.300 4.375 4.295 4.298 15,410 -0.00(-0.06%)
Aug 23, 2022 4.675 4.675 4.300 4.300 15,580 -0.17(-3.80%)
Aug 22, 2022 4.545 4.700 4.375 4.470 17,622 -0.03(-0.72%)
Aug 19, 2022 4.500 4.750 4.438 4.503 4,884 +0.00(+0.06%)
Aug 18, 2022 4.803 4.803 4.375 4.500 22,503 -0.05(-1.21%)
Aug 17, 2022 4.750 4.997 4.548 4.555 26,240 -0.25(-5.10%)
Aug 16, 2022 5.125 5.295 4.700 4.800 27,229 -0.28(-5.42%)
Aug 15, 2022 4.975 5.295 4.753 5.075 86,048 +0.21(+4.42%)
Aug 12, 2022 5.250 5.250 4.758 4.860 29,971 +0.02(+0.47%)
Aug 11, 2022 4.880 5.375 4.750 4.838 144,470 +0.09(+1.84%)
Aug 10, 2022 4.500 5.375 4.503 4.750 29,261 +0.14(+3.15%)
Aug 09, 2022 4.750 4.747 4.400 4.605 8,348 -0.12(-2.54%)
Aug 08, 2022 4.495 4.725 4.450 4.725 12,689 +0.11(+2.33%)
Aug 05, 2022 4.495 4.625 4.300 4.617 25,600 +0.09(+1.99%)
Aug 04, 2022 4.850 4.850 4.440 4.527 41,820 -0.40(-8.07%)
Aug 03, 2022 4.588 5.250 4.500 4.925 48,646 +0.39(+8.72%)
Aug 02, 2022 4.357 4.612 4.272 4.530 23,104 +0.27(+6.28%)
Aug 01, 2022 4.492 4.572 4.075 4.263 13,460 -0.22(-4.96%)
Jul 29, 2022 4.425 4.500 4.250 4.485 9,527 +0.06(+1.36%)
Jul 28, 2022 4.388 4.450 4.250 4.425 7,075 +0.04(+0.97%)
Jul 27, 2022 4.043 4.385 3.973 4.383 18,813 +0.21(+5.16%)
Jul 26, 2022 4.253 4.253 3.897 4.168 58,085 -0.14(-3.36%)
Jul 25, 2022 4.303 4.325 4.190 4.312 22,044 +0.01(+0.23%)
Jul 22, 2022 4.415 4.473 4.275 4.303 24,991 -0.11(-2.55%)
Jul 21, 2022 4.575 4.575 4.380 4.415 31,514 -0.10(-2.32%)
Jul 20, 2022 4.750 4.760 4.468 4.520 63,606 -0.08(-1.74%)
Jul 19, 2022 4.600 5.000 4.425 4.600 55,225 -0.11(-2.28%)
Jul 18, 2022 5.500 5.532 4.707 4.707 187,308 -0.03(-0.53%)
Jul 15, 2022 5.000 5.000 4.588 4.732 19,670 -0.14(-2.92%)
Jul 14, 2022 5.225 5.225 4.750 4.875 15,753 -0.38(-7.14%)
Jul 13, 2022 5.000 5.250 4.750 5.250 29,639 +0.07(+1.25%)
Jul 12, 2022 5.000 5.250 4.878 5.185 11,745 +0.15(+3.08%)
Jul 11, 2022 5.000 5.250 4.628 5.030 25,908 -0.19(-3.73%)
Jul 08, 2022 4.750 5.250 4.750 5.225 58,809 +0.35(+7.23%)
Jul 07, 2022 4.558 4.997 4.555 4.872 35,768 +0.32(+6.97%)
Jul 06, 2022 4.692 4.997 4.503 4.555 12,642 -0.14(-2.93%)
Jul 05, 2022 4.500 4.702 4.375 4.692 23,268 +0.19(+4.22%)
Jul 01, 2022 4.545 4.920 4.400 4.503 32,349 -0.05(-1.04%)
Jun 30, 2022 4.500 4.992 4.268 4.550 67,721 -0.58(-11.22%)
Jun 29, 2022 5.013 5.525 4.750 5.125 298,153 +0.35(+7.33%)
Jun 28, 2022 5.000 5.100 4.750 4.775 9,366 -0.31(-6.14%)
Jun 27, 2022 5.000 5.125 4.418 5.088 24,315 +0.08(+1.70%)
Jun 24, 2022 5.125 5.125 4.980 5.003 12,561 -0.05(-1.09%)
Jun 23, 2022 5.053 5.125 4.412 5.058 19,213 -0.03(-0.54%)
Jun 22, 2022 5.200 5.250 4.942 5.085 13,168 -0.07(-1.26%)
Jun 21, 2022 4.545 5.518 4.500 5.150 44,367 +0.65(+14.44%)
Jun 17, 2022 4.747 4.747 4.395 4.500 16,155 -0.01(-0.22%)
Jun 16, 2022 4.800 4.800 4.375 4.510 22,802 -0.24(-5.05%)
Jun 15, 2022 4.505 4.800 4.505 4.750 13,989 +0.21(+4.68%)
Jun 14, 2022 5.000 5.015 4.525 4.537 18,942 -0.37(-7.59%)
Jun 13, 2022 5.125 5.210 4.775 4.910 11,175 -0.37(-6.92%)
Jun 10, 2022 5.470 5.485 5.125 5.275 10,649 -0.19(-3.56%)
Jun 09, 2022 5.500 5.550 5.263 5.470 11,415 -0.03(-0.50%)
Jun 08, 2022 5.215 5.500 5.128 5.497 23,182 +0.25(+4.71%)
Jun 07, 2022 5.125 5.250 4.753 5.250 13,536 +0.25(+5.00%)
Jun 06, 2022 5.000 5.355 5.000 5.000 14,612 -0.05(-1.04%)
Jun 03, 2022 5.250 5.250 5.000 5.053 9,778 -0.15(-2.84%)
Jun 02, 2022 5.500 5.500 5.025 5.200 20,598 +0.13(+2.56%)
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.