Nabriva Therape Ads (NQ: NBRV )

1.550 USD +0.080 (+5.44%)
Official Closing Price Updated: 7:42 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 1.450 1.570 1.430 1.550 749,722 +0.08(+5.44%)
Apr 20, 2021 1.490 1.560 1.420 1.470 719,538 +0.02(+1.38%)
Apr 19, 2021 1.470 1.500 1.410 1.450 942,712 -0.05(-3.33%)
Apr 16, 2021 1.550 1.640 1.465 1.500 1,262,800 -0.07(-4.46%)
Apr 15, 2021 1.520 1.640 1.430 1.570 2,844,608 +0.09(+6.08%)
Apr 14, 2021 1.420 1.550 1.400 1.480 900,976 +0.03(+2.07%)
Apr 13, 2021 1.580 1.580 1.420 1.450 1,514,986 -0.11(-7.05%)
Apr 12, 2021 1.640 1.640 1.560 1.560 1,098,586 -0.10(-6.02%)
Apr 09, 2021 1.650 1.662 1.621 1.660 501,700 +0.01(+0.61%)
Apr 08, 2021 1.700 1.740 1.630 1.650 858,951 -0.03(-1.79%)
Apr 07, 2021 1.730 1.760 1.640 1.680 723,665 -0.05(-2.89%)
Apr 06, 2021 1.700 1.780 1.660 1.730 895,157 +0.01(+0.58%)
Apr 05, 2021 1.860 1.890 1.690 1.720 1,476,608 -0.03(-1.71%)
Apr 01, 2021 1.690 1.805 1.670 1.750 1,159,300 +0.09(+5.42%)
Mar 31, 2021 1.630 1.730 1.630 1.660 901,558 +0.03(+1.84%)
Mar 30, 2021 1.680 1.690 1.590 1.630 1,081,683 -0.02(-1.21%)
Mar 29, 2021 1.750 1.770 1.650 1.650 895,996 -0.13(-7.30%)
Mar 26, 2021 1.770 1.830 1.720 1.780 1,024,100 -0.03(-1.66%)
Mar 25, 2021 1.620 1.830 1.600 1.810 1,460,833 +0.16(+9.70%)
Mar 24, 2021 1.820 1.850 1.630 1.650 1,961,663 -0.17(-9.34%)
Mar 23, 2021 1.950 1.960 1.760 1.820 2,338,696 -0.16(-8.08%)
Mar 22, 2021 2.050 2.110 1.940 1.980 1,537,485 -0.07(-3.41%)
Mar 19, 2021 1.980 2.140 1.940 2.050 2,183,900 +0.07(+3.54%)
Mar 18, 2021 2.010 2.190 1.950 1.980 3,742,017 -0.07(-3.41%)
Mar 17, 2021 2.040 2.330 2.010 2.050 13,823,397 +0.13(+6.77%)
Mar 16, 2021 2.080 2.110 1.910 1.920 4,389,548 -0.18(-8.57%)
Mar 15, 2021 1.790 2.150 1.760 2.100 6,529,108 +0.34(+19.32%)
Mar 12, 2021 1.730 1.780 1.660 1.760 3,658,600 -0.07(-3.83%)
Mar 11, 2021 1.780 1.840 1.690 1.830 4,260,710 +0.08(+4.57%)
Mar 10, 2021 1.880 1.880 1.730 1.750 1,953,659 -0.09(-4.89%)
Mar 09, 2021 1.810 1.850 1.760 1.840 2,236,468 +0.08(+4.55%)
Mar 08, 2021 1.770 1.860 1.740 1.760 1,140,858 -0.03(-1.68%)
Mar 05, 2021 1.750 1.840 1.520 1.790 3,482,000 +0.04(+2.29%)
Mar 04, 2021 1.890 1.940 1.720 1.750 4,224,685 -0.19(-9.79%)
Mar 03, 2021 1.930 2.090 1.890 1.940 4,398,752 +0.01(+0.52%)
Mar 02, 2021 1.950 1.970 1.890 1.930 4,688,989 +0.01(+0.52%)
Mar 01, 2021 2.020 2.050 1.840 1.920 15,986,138 -0.47(-19.67%)
Feb 26, 2021 2.450 2.515 2.250 2.390 1,686,700 -0.02(-0.83%)
Feb 25, 2021 2.590 2.620 2.350 2.410 1,563,362 -0.19(-7.31%)
Feb 24, 2021 2.500 2.640 2.500 2.600 1,606,977 +0.08(+3.17%)
Feb 23, 2021 2.610 2.650 2.310 2.520 2,310,087 -0.28(-10.00%)
Feb 22, 2021 3.030 3.090 2.790 2.800 2,139,551 -0.23(-7.59%)
Feb 19, 2021 3.110 3.195 3.010 3.030 1,570,100 -0.08(-2.57%)
Feb 18, 2021 3.150 3.280 3.050 3.110 1,729,001 -0.02(-0.64%)
Feb 17, 2021 3.180 3.220 2.910 3.130 2,033,052 -0.03(-0.95%)
Feb 16, 2021 3.160 3.190 3.030 3.160 1,612,930 +0.05(+1.61%)
Feb 12, 2021 3.190 3.200 3.030 3.110 1,188,400 -0.09(-2.81%)
Feb 11, 2021 3.340 3.340 2.970 3.200 1,393,610 -0.06(-1.84%)
Feb 10, 2021 3.450 3.490 3.060 3.260 2,322,301 -0.02(-0.61%)
Feb 09, 2021 3.200 3.450 3.040 3.280 3,035,673 +0.16(+5.13%)
Feb 08, 2021 2.990 3.190 2.880 3.120 1,689,924 +0.22(+7.59%)
Feb 05, 2021 3.000 3.000 2.800 2.900 990,900 -0.04(-1.36%)
Feb 04, 2021 2.840 2.940 2.770 2.940 976,763 +0.09(+3.16%)
Feb 03, 2021 2.700 2.850 2.650 2.850 1,547,438 +0.19(+7.14%)
Feb 02, 2021 2.700 2.725 2.550 2.660 905,634 +0.02(+0.76%)
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.