U.S. Markets open in 8 hrs 16 mins

Nabriva Therapeutics plc (NBRV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.3700-0.0500 (-3.52%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021------
May 13, 20211.41001.43701.34001.35001.3500529,900
May 12, 20211.37001.44201.36001.37001.3700446,500
May 11, 20211.33001.42001.31001.42001.4200577,900
May 10, 20211.45001.50001.40001.42001.4200894,000
May 07, 20211.50001.58001.44001.47001.4700981,700
May 06, 20211.60001.63001.48001.49001.4900829,000
May 05, 20211.68001.71001.59001.60001.6000536,900
May 04, 20211.70001.71001.64001.69001.6900334,500
May 03, 20211.74001.78001.65001.73001.7300845,800
Apr 30, 20211.75001.86001.68001.78001.78001,083,800
Apr 29, 20211.73001.73001.64001.67001.6700342,000
Apr 28, 20211.65001.76001.63001.72001.7200514,600
Apr 27, 20211.69001.71001.63501.66001.6600408,500
Apr 26, 20211.59001.74001.58001.67001.6700995,600
Apr 23, 20211.47001.57001.46001.56001.5600585,700
Apr 22, 20211.53001.59501.46001.47001.4700979,900
Apr 21, 20211.45001.57001.43001.55001.5500749,600
Apr 20, 20211.49001.56001.42001.47001.4700719,500
Apr 19, 20211.47001.49801.41301.45001.4500942,500
Apr 16, 20211.55001.64001.46501.50001.50001,262,900
Apr 15, 20211.52001.64001.43001.57001.57002,844,700
Apr 14, 20211.42001.55001.40001.48001.4800901,000
Apr 13, 20211.58001.58001.42001.45001.45001,515,000
Apr 12, 20211.64001.64001.56001.56001.56001,099,500
Apr 09, 20211.65001.66201.62101.66001.6600501,800
Apr 08, 20211.70001.74001.62501.65001.6500859,000
Apr 07, 20211.73001.76001.64001.68001.6800723,700
Apr 06, 20211.70001.78001.66001.73001.7300895,100
Apr 05, 20211.86201.89001.69001.72001.72001,477,100
Apr 01, 20211.69001.80501.67001.75001.75001,159,300
Mar 31, 20211.63001.73001.63001.66001.6600901,500
Mar 30, 20211.68001.68701.59001.63001.63001,082,700
Mar 29, 20211.75001.77001.65001.65001.6500896,000
Mar 26, 20211.77001.83001.72001.78001.78001,024,000
Mar 25, 20211.62001.83001.60001.81001.81001,461,300
Mar 24, 20211.82001.85001.63001.65001.65001,961,700
Mar 23, 20211.95401.96001.76001.82001.82002,340,300
Mar 22, 20212.05002.11001.94001.98001.98001,550,500
Mar 19, 20211.98302.14001.94002.05002.05002,184,000
Mar 18, 20212.01002.19001.95001.98001.98003,749,200
Mar 17, 20212.03602.33002.01002.05002.050013,844,100
Mar 16, 20212.08002.11001.91001.92001.92004,392,400
Mar 15, 20211.79002.15001.76002.10002.10006,513,200
Mar 12, 20211.73301.78001.66001.76001.76003,658,600
Mar 11, 20211.78001.84001.69001.83001.83004,299,200
Mar 10, 20211.88001.88001.73001.75001.75001,956,500
Mar 09, 20211.81001.85001.76001.84001.84002,282,800
Mar 08, 20211.77001.86001.74001.76001.76001,149,200
Mar 05, 20211.75001.84001.52001.79001.79003,482,000
Mar 04, 20211.89501.94001.72001.75001.75004,270,100
Mar 03, 20211.93002.09001.89001.94001.94004,417,200
Mar 02, 20211.95001.97001.89001.93001.93004,720,000
Mar 01, 20212.02102.05001.84001.92001.920016,067,100
Feb 26, 20212.45002.51502.25002.39002.39001,686,700
Feb 25, 20212.59002.62102.35002.41002.41001,581,200
Feb 24, 20212.50002.64002.50002.60002.60001,610,000
Feb 23, 20212.63002.65002.31002.52002.52002,320,400
Feb 22, 20213.03003.09002.79002.80002.80002,141,700
Feb 19, 20213.11003.19503.01003.03003.03001,570,200
Feb 18, 20213.15003.28003.05003.11003.11001,737,000
Feb 17, 20213.20003.22002.91003.13003.13002,035,600
Feb 16, 20213.18003.19003.03003.16003.16001,614,500
Feb 12, 20213.19003.20003.03003.11003.11001,188,500
Feb 11, 20213.34003.34002.97003.20003.20001,394,000
Feb 10, 20213.45003.49003.06003.26003.26002,327,400
Feb 09, 20213.20003.45003.04003.28003.28003,052,600
Feb 08, 20212.99003.19002.88003.12003.12001,689,500
Feb 05, 20213.00003.00002.80002.90002.9000991,000
Feb 04, 20212.84002.94002.77002.94002.9400977,300
Feb 03, 20212.70002.85002.65002.85002.85001,558,100
Feb 02, 20212.70002.72502.55002.66002.6600906,700
Feb 01, 20212.65002.67002.53002.64002.6400827,100
Jan 29, 20212.80002.82002.61002.62002.6200683,100
Jan 28, 20212.78002.85002.68002.74002.7400832,200
Jan 27, 20212.86002.93502.71002.76002.76001,076,900
Jan 26, 20213.09003.11002.92002.95002.9500714,300
Jan 25, 20213.16003.16002.88003.10003.1000707,100
Jan 22, 20212.99003.22002.97003.15003.15001,193,400
Jan 21, 20213.05003.05002.89002.97002.9700558,700
Jan 20, 20213.04003.09002.91002.99002.9900553,200
Jan 19, 20212.96003.03802.83003.01003.0100735,200
Jan 15, 20213.09003.09002.77002.92002.9200901,900
Jan 14, 20213.02803.13002.99103.05003.05001,196,100
Jan 13, 20212.90002.95002.80002.95002.9500675,300
Jan 12, 20212.84002.87002.77002.86002.8600489,800
Jan 11, 20212.73002.95502.72002.88002.88001,067,800
Jan 08, 20212.80002.86002.63502.71002.71001,074,400
Jan 07, 20212.66002.91002.59002.84002.84002,202,300
Jan 06, 20212.58002.67002.50002.62002.62001,211,600
Jan 05, 20212.50002.55002.46902.49002.4900446,000
Jan 04, 20212.47002.53502.38002.52002.5200605,800
Dec 31, 20202.51002.51002.41502.42002.4200652,800
Dec 30, 20202.42002.53002.37002.51002.5100777,600
Dec 29, 20202.53002.53002.39002.43002.4300857,600
Dec 28, 20202.65002.80002.50002.58002.5800719,200
Dec 24, 20202.71002.72002.59002.65002.6500290,500
Dec 23, 20202.70002.78002.61002.73002.7300870,600
Dec 22, 20202.50002.63002.46002.61002.6100952,100
Dec 21, 20202.45002.52002.44002.48002.4800697,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...