Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nabriva Therapeutics Plc (NQ: NBRV )

N/A 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 (%)
Sep 29, 2017 8.030 8.430 8.030 8.190 780,075 +0.07(+0.86%)
Sep 28, 2017 8.300 8.300 7.750 8.120 960,191 -0.23(-2.75%)
Sep 27, 2017 8.480 8.350 969,221 +0.17(+2.08%)
Sep 26, 2017 8.420 8.440 8.050 8.180 769,525 -0.31(-3.65%)
Sep 25, 2017 8.580 8.170 8.490 1,003,363 +0.02(+0.24%)
Sep 22, 2017 8.280 8.500 8.000 8.470 1,480,711 +0.12(+1.44%)
Sep 21, 2017 8.360 8.480 8.250 8.350 1,346,544 +0.09(+1.09%)
Sep 20, 2017 8.700 8.200 8.260 8,261,551 -0.93(-10.12%)
Sep 19, 2017 9.750 10.58 9.160 9.190 7,130,509 +0.32(+3.61%)
Sep 18, 2017 13.20 14.10 8.650 8.870 17,442,648 +2.01(+29.30%)
Sep 15, 2017 8.540 8.580 6.520 6.860 208,793 -1.62(-19.10%)
Sep 14, 2017 8.570 8.690 8.420 8.480 13,294 -0.02(-0.24%)
Sep 13, 2017 8.400 8.700 8.310 8.500 67,286 +0.00(+0.00%)
Sep 12, 2017 8.880 8.910 8.378 8.500 41,738 -0.31(-3.52%)
Sep 11, 2017 8.840 9.132 8.750 8.810 37,893 +0.05(+0.57%)
Sep 08, 2017 8.750 9.240 8.330 8.760 76,163 +0.02(+0.23%)
Sep 07, 2017 8.170 8.885 8.100 8.740 31,514 +0.59(+7.24%)
Sep 06, 2017 8.400 8.411 8.030 8.150 54,645 -0.26(-3.09%)
Sep 05, 2017 8.450 8.790 8.400 8.410 49,400 -0.03(-0.36%)
Sep 01, 2017 8.210 8.858 7.570 8.440 211,270 -0.71(-7.76%)
Aug 31, 2017 9.600 9.615 8.920 9.150 44,268 -0.15(-1.61%)
Aug 30, 2017 8.510 9.790 8.500 9.300 107,602 +0.80(+9.41%)
Aug 29, 2017 8.350 8.500 8.269 8.500 243,932 +0.23(+2.78%)
Aug 28, 2017 8.360 8.760 8.210 8.270 123,570 +0.11(+1.35%)
Aug 25, 2017 8.400 9.212 8.160 8.160 144,664 +0.14(+1.75%)
Aug 24, 2017 8.730 8.887 8.020 8.020 174,293 -0.79(-8.97%)
Aug 23, 2017 8.887 8.900 8.010 8.810 93,612 -0.09(-1.01%)
Aug 22, 2017 8.990 9.420 8.599 8.900 238,299 +0.05(+0.56%)
Aug 21, 2017 8.900 9.120 8.560 8.850 28,681 +0.04(+0.45%)
Aug 18, 2017 9.310 9.430 8.810 8.810 3,730 -0.02(-0.23%)
Aug 17, 2017 9.170 9.355 8.820 8.830 39,468 -0.54(-5.76%)
Aug 16, 2017 9.610 9.755 9.100 9.370 32,775 -0.24(-2.50%)
Aug 15, 2017 9.640 9.910 9.640 9.610 26,500 +0.01(+0.10%)
Aug 14, 2017 9.930 10.07 9.560 9.600 25,441 -0.40(-4.00%)
Aug 11, 2017 9.970 10.00 9.553 10.00 21,541 +0.21(+2.15%)
Aug 10, 2017 9.640 10.00 9.500 9.790 9,271 +0.01(+0.10%)
Aug 09, 2017 10.25 10.25 9.770 9.780 16,009 -0.72(-6.86%)
Aug 08, 2017 10.51 10.51 9.600 10.50 19,450 +0.00(+0.00%)
Aug 07, 2017 10.34 10.51 10.16 10.50 53,244 +0.60(+6.06%)
Aug 04, 2017 9.960 9.960 9.500 9.900 2,688 +0.12(+1.23%)
Aug 03, 2017 9.940 10.31 9.760 9.780 3,713 +0.05(+0.51%)
Aug 02, 2017 9.470 10.04 9.200 9.730 10,776 +0.18(+1.88%)
Aug 01, 2017 10.46 10.47 9.490 9.550 27,457 -0.93(-8.87%)
Jul 31, 2017 10.39 10.49 10.22 10.48 2,901 +0.09(+0.86%)
Jul 28, 2017 10.90 10.90 10.23 10.39 14,548 -0.59(-5.37%)
Jul 27, 2017 10.10 10.98 10.10 10.98 5,884 +0.62(+5.98%)
Jul 26, 2017 9.816 10.42 9.816 10.36 3,857 -0.11(-1.00%)
Jul 25, 2017 10.50 10.50 10.25 10.46 1,228 -0.03(-0.24%)
Jul 24, 2017 10.50 10.50 10.49 10.49 914 +0.00(+0.00%)
Jul 20, 2017 10.49 10.49 10.49 50 +0.17(+1.65%)
Jul 19, 2017 10.48 10.50 10.29 10.32 77,980 -0.18(-1.71%)
Jul 18, 2017 10.33 10.50 10.31 10.50 4,085 +0.15(+1.45%)
Jul 17, 2017 10.43 10.77 10.35 10.35 74,275 -0.17(-1.62%)
Jul 14, 2017 10.85 10.85 10.31 10.52 42,073 -0.22(-2.05%)
Jul 13, 2017 10.47 10.74 10.45 10.74 74,020 +0.19(+1.80%)
Jul 12, 2017 10.75 10.75 10.44 10.55 38,478 +0.00(+0.00%)
Jul 11, 2017 10.45 10.74 10.35 10.55 31,859 +0.05(+0.48%)
Jul 10, 2017 10.45 10.70 10.25 10.50 6,743 +0.00(+0.00%)
Jul 07, 2017 10.34 10.82 10.34 10.50 1,974 +0.15(+1.45%)
Jul 06, 2017 10.61 10.25 10.35 10,184 -0.15(-1.43%)
Jul 05, 2017 10.73 10.74 10.44 10.50 10,873 -0.35(-3.23%)
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.