NBRV - Nabriva Therapeutics plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192.07002.07001.95001.98001.98002,158,700
Aug 22, 20192.02002.09001.92002.07002.07002,700,500
Aug 21, 20192.23002.23002.03002.05002.05004,255,000
Aug 20, 20192.72002.77002.13002.23002.230017,931,900
Aug 19, 20192.38002.45001.66002.21002.21006,018,800
Aug 16, 20192.18002.43002.09002.28002.28002,676,400
Aug 15, 20192.29002.30002.11002.16002.16001,154,500
Aug 14, 20192.29002.30602.18002.24002.2400841,000
Aug 13, 20192.33002.36002.25002.28002.2800876,500
Aug 12, 20192.51002.52002.27002.31002.31001,403,700
Aug 09, 20192.31002.46002.30002.45002.45001,443,600
Aug 08, 20192.25002.37002.22002.28002.28001,041,100
Aug 07, 20192.13002.26002.06002.16002.16001,497,900
Aug 06, 20192.24002.24402.13002.13002.1300450,300
Aug 05, 20192.26002.27002.12102.24002.2400534,500
Aug 02, 20192.39002.39002.22502.28002.2800799,100
Aug 01, 20192.40002.44002.32302.37002.3700473,200
Jul 31, 20192.41002.44002.32502.37502.3750569,800
Jul 30, 20192.35002.48002.34002.39002.3900935,400
Jul 29, 20192.36002.39002.32002.35002.3500363,200
Jul 26, 20192.34002.37002.32002.35002.3500201,800
Jul 25, 20192.39002.41002.31002.33002.3300247,600
Jul 24, 20192.40002.41002.35002.38002.3800218,500
Jul 23, 20192.42002.44002.38002.39002.3900307,800
Jul 22, 20192.45002.46002.38002.42002.4200380,900
Jul 19, 20192.36002.46002.35302.44002.4400654,400
Jul 18, 20192.36002.36502.29002.34002.3400804,600
Jul 17, 20192.35002.37002.31502.34002.3400358,300
Jul 16, 20192.40002.41002.32002.33002.3300418,900
Jul 15, 20192.45002.45002.39002.41002.4100183,200
Jul 12, 20192.39002.43002.36002.42002.4200314,800
Jul 11, 20192.42002.44002.36202.39002.3900333,800
Jul 10, 20192.41002.43002.33002.40002.4000404,200
Jul 09, 20192.42002.48002.38002.39002.3900407,200
Jul 08, 20192.44002.49002.42002.45002.4500368,400
Jul 05, 20192.40002.46002.35002.43002.4300398,100
Jul 03, 20192.38002.42002.35002.40002.4000335,700
Jul 02, 20192.43002.45302.37002.40002.4000406,700
Jul 01, 20192.49002.50002.33002.42002.4200679,900
Jun 28, 20192.24002.44002.23002.43002.43001,140,500
Jun 27, 20192.21002.27002.20002.22002.2200580,900
Jun 26, 20192.10002.18002.08102.17002.1700453,700
Jun 25, 20192.13002.17002.07002.11002.1100677,600
Jun 24, 20192.22002.26002.08002.10002.1000677,400
Jun 21, 20192.23002.25502.17002.21002.2100498,000
Jun 20, 20192.25002.28002.16002.21002.2100528,400
Jun 19, 20192.15002.47002.13002.20002.20001,678,200
Jun 18, 20192.07002.14002.06702.10002.1000413,800
Jun 17, 20191.98002.07501.98002.07002.0700333,100
Jun 14, 20192.03002.06001.98001.99001.9900255,400
Jun 13, 20192.01002.06001.99002.04002.0400364,000
Jun 12, 20192.10002.10001.98002.01002.0100463,300
Jun 11, 20191.92002.14001.92002.10002.10001,026,300
Jun 10, 20192.01002.02901.72001.92001.92001,518,200
Jun 07, 20192.22002.23001.95002.00002.00002,146,400
Jun 06, 20192.32002.35002.22002.24002.2400564,000
Jun 05, 20192.34002.36502.27002.35002.3500304,100
Jun 04, 20192.30002.36002.27002.34002.3400493,800
Jun 03, 20192.30002.36002.24002.28002.2800347,400
May 31, 20192.30002.32002.23002.29002.2900494,600
May 30, 20192.28002.35002.23002.34002.3400400,900
May 29, 20192.23002.31002.21002.29002.2900280,300
May 28, 20192.36002.36002.25002.26002.2600460,000
May 24, 20192.26002.40002.24002.38002.3800661,800
May 23, 20192.35002.36002.22002.23002.2300733,800
May 22, 20192.45002.46902.35002.36002.3600459,400
May 21, 20192.41002.48002.31002.45002.4500708,300
May 20, 20192.51002.64002.36502.39002.3900960,900
May 17, 20192.71002.71002.57002.58002.5800803,300
May 16, 20192.74002.80902.68002.71002.7100582,100
May 15, 20192.68002.80002.60002.75002.7500987,200
May 14, 20192.60002.70002.56002.65002.6500643,800
May 13, 20192.63002.64002.47002.61002.6100989,700
May 10, 20192.41002.69002.37002.67002.67001,457,800
May 09, 20192.31002.43002.31002.43002.4300822,300
May 08, 20192.18002.44002.18002.30002.30001,444,000
May 07, 20192.22002.28402.16002.18002.1800718,700
May 06, 20192.10002.27002.06002.24002.24001,194,700
May 03, 20192.18002.19002.02002.16002.16001,622,200
May 02, 20192.23002.33002.11002.15002.15002,129,300
May 01, 20192.37002.65002.11502.17002.17008,628,600
Apr 30, 20192.90003.07002.86002.99002.99004,491,300
Apr 29, 20192.85002.94002.74002.85002.85003,217,200
Apr 26, 20192.82002.83002.64002.77002.77001,834,300
Apr 25, 20192.87002.87002.79002.80002.8000912,600
Apr 24, 20192.88002.90002.77002.87002.8700926,800
Apr 23, 20192.93002.96502.76002.86002.86001,482,500
Apr 22, 20192.76002.96002.76002.84002.84001,854,200
Apr 18, 20192.67002.72002.62002.72002.7200644,100
Apr 17, 20192.73002.78902.61002.66002.6600816,100
Apr 16, 20192.61002.72002.55002.70002.7000723,400
Apr 15, 20192.75002.76002.54002.61002.6100739,800
Apr 12, 20192.73002.77002.65002.74002.7400701,800
Apr 11, 20192.96003.00002.65002.75002.75001,712,200
Apr 10, 20193.03003.03002.87002.97002.9700982,200
Apr 09, 20193.13003.13002.96003.03003.03001,322,000
Apr 08, 20192.82003.19002.82003.07003.07003,155,100
Apr 05, 20192.85002.85002.77002.80002.8000625,000
Apr 04, 20192.90002.91002.71002.82002.82001,205,100
Apr 03, 20192.72002.97002.70002.85002.85001,979,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...