Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
191.20
194.47
187.53
190.00
8,895
-2.50(-1.30%)
Jul 30, 2020
187.50
195.00
182.50
192.50
17,889
-4.57(-2.32%)
Jul 29, 2020
201.25
202.50
192.50
197.07
19,004
-7.93(-3.87%)
Jul 28, 2020
200.00
222.50
197.50
205.00
46,560
+2.50(+1.23%)
Jul 27, 2020
207.50
207.50
200.00
202.50
9,249
-4.95(-2.39%)
Jul 24, 2020
202.57
209.97
198.50
207.45
12,484
-1.98(-0.94%)
Jul 23, 2020
212.50
213.03
200.00
209.43
31,943
+6.93(+3.42%)
Jul 22, 2020
202.50
205.00
197.50
202.50
16,690
-5.62(-2.70%)
Jul 21, 2020
200.00
217.47
195.00
208.12
40,394
-2.12(-1.01%)
Jul 20, 2020
225.00
225.25
205.50
210.25
49,200
-17.70(-7.76%)
Jul 17, 2020
242.50
247.00
225.00
227.95
108,940
+17.95(+8.55%)
Jul 16, 2020
255.00
287.50
202.50
210.00
406,241
+43.75(+26.32%)
Jul 15, 2020
159.05
173.28
158.25
166.25
59,280
+7.00(+4.40%)
Jul 14, 2020
166.25
166.25
150.03
159.25
12,981
-5.75(-3.48%)
Jul 13, 2020
170.00
170.00
162.50
165.00
10,866
-7.12(-4.14%)
Jul 10, 2020
172.50
172.50
168.25
172.12
8,319
-0.70(-0.41%)
Jul 09, 2020
173.85
175.85
167.80
172.82
7,490
+0.32(+0.19%)
Jul 08, 2020
181.25
182.25
170.10
172.50
11,233
-2.30(-1.32%)
Jul 07, 2020
166.97
175.00
162.50
174.80
15,241
+7.30(+4.36%)
Jul 06, 2020
170.00
172.50
165.00
167.50
10,616
-2.00(-1.18%)
Jul 02, 2020
165.00
170.00
163.03
169.50
12,871
-0.15(-0.09%)
Jul 01, 2020
171.88
172.35
162.50
169.65
13,598
+1.00(+0.59%)
Jun 30, 2020
172.50
172.50
167.50
168.65
12,176
-4.62(-2.67%)
Jun 29, 2020
173.25
174.95
167.55
173.28
13,295
-1.72(-0.99%)
Jun 26, 2020
182.75
184.47
171.25
175.00
20,173
-5.25(-2.91%)
Jun 25, 2020
171.00
187.22
168.75
180.25
24,756
+5.22(+2.99%)
Jun 24, 2020
182.50
183.72
170.20
175.03
28,690
-8.72(-4.75%)
Jun 23, 2020
187.50
197.38
182.50
183.75
28,326
-13.78(-6.97%)
Jun 22, 2020
169.50
205.25
165.00
197.53
82,354
-8.97(-4.35%)
Jun 19, 2020
216.50
240.00
172.50
206.50
108,363
-11.00(-5.06%)
Jun 18, 2020
230.00
230.00
212.50
217.50
50,149
-10.00(-4.40%)
Jun 17, 2020
235.00
235.00
200.00
227.50
54,325
-14.50(-5.99%)
Jun 16, 2020
243.75
255.00
230.03
242.00
79,189
+17.25(+7.68%)
Jun 15, 2020
205.00
241.25
204.75
224.75
97,037
+22.25(+10.99%)
Jun 12, 2020
205.00
206.25
195.00
202.50
24,867
+7.50(+3.85%)
Jun 11, 2020
197.50
215.00
192.50
195.00
37,159
-22.50(-10.34%)
Jun 10, 2020
230.00
232.50
212.50
217.50
48,835
-2.07(-0.95%)
Jun 09, 2020
200.00
247.50
193.75
219.57
100,243
+22.38(+11.35%)
Jun 08, 2020
199.75
200.00
192.50
197.20
40,248
+0.02(+0.01%)
Jun 05, 2020
205.00
206.25
187.50
197.18
60,491
-1.07(-0.54%)
Jun 04, 2020
192.50
199.93
187.50
198.25
62,384
+10.90(+5.82%)
Jun 03, 2020
192.50
196.25
180.50
187.35
45,108
-0.15(-0.08%)
Jun 02, 2020
205.00
207.50
182.50
187.50
75,950
-7.75(-3.97%)
Jun 01, 2020
215.00
215.00
189.80
195.25
104,206
-89.75(-31.49%)
May 29, 2020
219.10
300.00
214.00
285.00
92,420
+72.50(+34.12%)
May 28, 2020
215.00
220.00
205.00
212.50
7,798
-2.50(-1.16%)
May 27, 2020
222.50
222.50
192.50
215.00
21,262
+2.50(+1.18%)
May 26, 2020
202.50
240.00
202.40
212.50
51,008
+27.50(+14.86%)
May 22, 2020
167.50
185.00
162.50
185.00
10,374
+17.50(+10.45%)
May 21, 2020
162.50
172.50
160.00
167.50
5,463
+5.00(+3.08%)
May 20, 2020
165.00
170.00
160.00
162.50
5,694
+2.50(+1.56%)
May 19, 2020
152.50
175.00
152.50
160.00
11,744
+7.50(+4.92%)
May 18, 2020
145.00
152.50
142.50
152.50
8,412
+14.60(+10.59%)
May 15, 2020
135.00
143.72
132.50
137.90
6,797
+3.12(+2.32%)
May 14, 2020
137.25
142.45
132.50
134.78
5,980
-2.17(-1.59%)
May 13, 2020
159.05
160.00
131.25
136.95
16,946
-18.05(-11.65%)
May 12, 2020
160.00
162.50
152.50
155.00
17,696
-27.50(-15.07%)
May 11, 2020
155.00
190.00
155.00
182.50
42,205
+30.12(+19.77%)
May 08, 2020
141.25
155.00
135.00
152.38
11,484
+9.88(+6.93%)
May 07, 2020
142.50
142.50
137.50
142.50
5,230
+4.57(+3.32%)
May 06, 2020
141.38
143.00
134.80
137.93
5,356
-1.57(-1.13%)
May 05, 2020
150.00
151.25
137.50
139.50
18,761
+0.62(+0.45%)
May 04, 2020
132.00
143.53
130.50
138.88
7,173
+6.18(+4.65%)
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
.