NBRV - Nabriva Therapeutics plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20201.65001.65001.55001.55001.55001,685,300
Jan 21, 20201.50001.63001.49001.62001.62002,233,500
Jan 17, 20201.50001.51001.42501.47001.47001,458,800
Jan 16, 20201.45001.49001.43001.49001.49001,221,500
Jan 15, 20201.39001.45001.37501.43001.43001,743,300
Jan 14, 20201.28001.39001.28001.39001.39002,014,500
Jan 13, 20201.28001.29001.25001.29001.29001,357,800
Jan 10, 20201.30001.30001.25001.26001.2600751,000
Jan 09, 20201.32001.32001.25001.29001.29002,301,700
Jan 08, 20201.24001.25001.20001.23001.23001,828,500
Jan 07, 20201.21001.24501.16001.24001.24001,807,900
Jan 06, 20201.28001.28001.20001.21001.21001,716,100
Jan 03, 20201.30001.31001.27001.27001.27001,126,000
Jan 02, 20201.33001.34001.28001.32001.32001,510,700
Dec 31, 20191.34001.34001.29001.32001.32001,592,300
Dec 30, 20191.34001.34001.30001.32001.32001,311,600
Dec 27, 20191.34001.35001.31001.32001.32001,254,600
Dec 26, 20191.38001.38001.31001.33001.33001,475,300
Dec 24, 20191.37001.38001.35001.37001.3700868,500
Dec 23, 20191.30001.37001.30001.36001.36002,985,700
Dec 20, 20191.40001.40001.25001.28001.280012,567,700
Dec 19, 20191.79001.79001.71001.72001.7200948,100
Dec 18, 20191.78001.79001.73001.78001.7800562,700
Dec 17, 20191.78001.80001.75001.77001.7700467,200
Dec 16, 20191.75001.80001.71001.77001.7700731,300
Dec 13, 20191.78001.81001.73001.75001.7500633,200
Dec 12, 20191.78001.82001.74001.78001.78001,033,200
Dec 11, 20191.78001.82901.76001.77001.7700756,200
Dec 10, 20191.84001.88001.79001.80001.8000749,600
Dec 09, 20191.80001.88001.80001.83001.83001,019,200
Dec 06, 20191.89001.89001.77001.79001.79001,464,600
Dec 05, 20191.95001.95001.82001.87001.8700859,500
Dec 04, 20191.95001.96001.92001.94001.9400364,100
Dec 03, 20191.98001.98001.94001.94001.9400351,100
Dec 02, 20192.00002.03301.92001.97001.9700594,700
Nov 29, 20191.98002.04001.98002.02002.0200286,600
Nov 27, 20191.99002.04001.97002.00002.0000485,100
Nov 26, 20192.06002.07001.97001.98001.9800732,200
Nov 25, 20191.92002.11001.91002.07002.07001,593,100
Nov 22, 20191.88001.92001.85001.91001.9100472,500
Nov 21, 20191.85001.89001.83001.89001.8900645,100
Nov 20, 20191.82001.90001.80001.83001.8300394,000
Nov 19, 20191.83001.85501.78001.81001.8100936,500
Nov 18, 20191.89001.90001.82001.84001.8400796,400
Nov 15, 20192.00002.00001.84001.90001.90001,035,500
Nov 14, 20192.14002.15001.97001.99001.99001,150,400
Nov 13, 20192.10002.23002.06002.13002.13002,491,100
Nov 12, 20192.00002.06001.95001.98001.9800969,800
Nov 11, 20192.07002.08001.96502.00002.0000604,300
Nov 08, 20192.00002.07001.96002.07002.0700643,100
Nov 07, 20191.96002.03001.93001.96001.9600487,100
Nov 06, 20191.98001.99001.92001.96001.9600693,200
Nov 05, 20192.02002.03801.97001.99001.9900358,200
Nov 04, 20192.02002.06501.93002.00002.0000619,900
Nov 01, 20191.93002.04501.93002.02002.0200757,400
Oct 31, 20191.83001.94001.80501.93001.9300613,800
Oct 30, 20191.83001.89501.80001.85001.8500573,900
Oct 29, 20191.78001.83001.73001.81001.8100653,000
Oct 28, 20191.84001.86001.76001.79001.7900806,900
Oct 25, 20191.88001.88601.83001.86001.8600435,000
Oct 24, 20191.91001.91001.84501.88001.8800333,100
Oct 23, 20191.93001.93001.85001.91001.9100395,500
Oct 22, 20191.93001.93001.86001.91001.9100473,000
Oct 21, 20191.99002.00001.86001.91001.9100898,500
Oct 18, 20192.07002.09001.98001.99001.9900591,500
Oct 17, 20192.03002.09002.03002.05002.0500788,800
Oct 16, 20191.95002.04001.92002.01002.0100806,200
Oct 15, 20191.94002.03001.92001.95001.9500792,300
Oct 14, 20191.80001.91001.78001.91001.9100794,600
Oct 11, 20191.78001.84801.74001.78001.7800771,500
Oct 10, 20191.71001.81001.62001.74001.74001,315,500
Oct 09, 20191.87001.87001.73001.75001.7500998,000
Oct 08, 20191.85001.87001.76001.85001.8500677,600
Oct 07, 20191.89001.91001.84001.85001.8500433,700
Oct 04, 20191.89001.92001.82001.89001.8900818,900
Oct 03, 20191.91001.91001.81001.87001.8700991,600
Oct 02, 20191.88001.92301.81001.89001.8900983,800
Oct 01, 20192.01002.03701.86001.91001.9100864,600
Sep 30, 20192.01002.03701.96002.00002.0000515,100
Sep 27, 20192.05002.09601.99002.02002.0200784,800
Sep 26, 20192.10002.10201.99002.04502.0450735,700
Sep 25, 20192.15002.16002.07002.09002.0900662,600
Sep 24, 20192.23002.27002.06002.16002.1600967,200
Sep 23, 20192.19002.23002.16002.22002.2200617,600
Sep 20, 20192.22002.27002.15002.20002.20001,037,600
Sep 19, 20192.29002.35002.18002.21002.2100951,900
Sep 18, 20192.35002.40002.23502.26002.26001,198,400
Sep 17, 20192.50002.50002.32102.35002.35001,768,300
Sep 16, 20192.63002.65002.53002.54002.54001,347,100
Sep 13, 20192.58002.65002.50002.58002.58001,244,400
Sep 12, 20192.46002.68502.43702.54002.54002,960,700
Sep 11, 20192.33002.47002.33002.42002.42002,354,000
Sep 10, 20192.22002.37002.17002.32002.32002,744,300
Sep 09, 20192.04002.25002.02002.21002.21001,960,100
Sep 06, 20192.04002.08001.96002.06002.06001,389,600
Sep 05, 20192.05002.10002.01002.02002.02001,131,000
Sep 04, 20192.01002.10002.00002.05002.05001,181,700
Sep 03, 20192.01002.03001.96002.00002.0000757,800
Aug 30, 20192.02002.05002.00002.02002.02001,201,400
Aug 29, 20192.17002.18002.05002.05002.05001,323,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...