NITE - Nightstar Therapeutics plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201925.4125.4125.4125.4125.41-
Jun 13, 201925.4125.4125.4125.4125.41-
Jun 12, 201925.4125.4125.4125.4125.41-
Jun 11, 201925.4125.4125.4125.4125.41-
Jun 10, 2019------
Jun 07, 201925.4125.4125.4125.4125.41100
Jun 06, 201925.4325.4425.4025.4125.411,101,700
Jun 05, 201925.4925.4925.4025.4225.422,097,500
Jun 04, 201925.4925.5025.4825.4925.4936,600
Jun 03, 201925.4725.4925.4725.4925.4934,500
May 31, 201925.4725.4925.4625.4925.4917,000
May 30, 201925.4625.5025.4425.4625.4652,000
May 29, 201925.4725.4825.4425.4825.4841,400
May 28, 201925.4725.4725.4525.4625.4635,300
May 24, 201925.5025.5025.4325.4725.4745,900
May 23, 201925.5025.5025.4425.5025.5032,700
May 22, 201925.5025.5025.4625.5025.5024,600
May 21, 201925.4525.5025.4525.4825.486,600
May 20, 201925.4925.4925.4225.4425.446,200
May 17, 201925.4425.4825.4425.4825.4812,000
May 16, 201925.4825.4825.4425.4425.4460,600
May 15, 201925.4325.4825.4225.4825.4866,100
May 14, 201925.4625.5025.4325.4325.4311,800
May 13, 201925.4225.5625.4225.4425.4433,700
May 10, 201925.4425.4825.4125.4225.4257,800
May 09, 201925.4425.4725.4125.4425.4413,600
May 08, 201925.5025.5025.3925.4525.4591,200
May 07, 201925.5025.5025.4825.4925.4979,200
May 06, 201925.4825.5025.4525.5025.5020,000
May 03, 201925.5025.5025.4825.5025.5023,100
May 02, 201925.4925.5025.4625.5025.5026,200
May 01, 201925.5525.5525.4825.4825.4845,600
Apr 30, 201925.6025.6125.5225.5625.5630,100
Apr 29, 201925.6225.6725.5325.6325.63106,300
Apr 26, 201925.6825.6825.6025.6125.61129,200
Apr 25, 201925.5325.7225.5025.6025.60586,800
Apr 24, 201925.5525.5525.5225.5425.5432,200
Apr 23, 201925.5425.5425.5025.5425.54170,200
Apr 22, 201925.5425.5425.5125.5225.5242,600
Apr 18, 201925.5225.5425.5025.5125.5174,800
Apr 17, 201925.4725.5425.4725.5025.50142,200
Apr 16, 201925.5025.6225.4825.4825.48548,700
Apr 15, 201925.5025.5325.4725.4825.48424,400
Apr 12, 201925.4925.5425.4925.5025.50158,400
Apr 11, 201925.4325.5125.4025.4925.49317,000
Apr 10, 201925.3425.4425.3125.4425.44145,000
Apr 09, 201925.3325.3625.3025.3125.31298,700
Apr 08, 201925.3425.3425.3025.3025.30108,300
Apr 05, 201925.3225.3625.3025.3025.30272,600
Apr 04, 201925.3625.3625.3025.3125.3145,500
Apr 03, 201925.3525.3525.3025.3325.33210,600
Apr 02, 201925.3325.3525.2925.3025.3064,600
Apr 01, 201925.3825.3825.3025.3325.33142,600
Mar 29, 201925.3525.3925.2825.3725.37283,600
Mar 28, 201925.3125.3425.2725.3425.3442,500
Mar 27, 201925.2725.3325.2325.3025.30393,100
Mar 26, 201925.2925.3025.2525.2825.2895,800
Mar 25, 201925.2425.3025.2225.2925.29182,400
Mar 22, 201925.2525.4325.2525.2925.29427,900
Mar 21, 201925.2025.5125.1525.3125.311,623,800
Mar 20, 201925.3125.3725.2025.2025.20485,100
Mar 19, 201925.4525.4525.2225.3125.31582,000
Mar 18, 201925.5125.5325.3025.3525.35148,600
Mar 15, 201925.4325.5325.3425.5225.5255,600
Mar 14, 201925.4425.5225.3725.5225.5254,400
Mar 13, 201925.5025.5225.3225.5025.50113,700
Mar 12, 201925.3225.6325.3025.5425.54158,700
Mar 11, 201925.4525.7625.2825.3025.30133,200
Mar 08, 201925.3825.8925.2825.5025.50446,600
Mar 07, 201925.3025.4225.2225.3925.391,113,100
Mar 06, 201925.2025.3325.2025.3025.30573,400
Mar 05, 201925.2025.2625.1825.1925.193,062,300
Mar 04, 201925.1825.2525.1325.1825.1811,995,400
Mar 01, 201915.0616.0614.7715.1615.16106,100
Feb 28, 201915.2615.5914.2414.8214.82102,800
Feb 27, 201916.9017.4215.1515.2115.21118,600
Feb 26, 201916.1517.3315.9116.8716.87365,200
Feb 25, 201914.7716.5014.7715.8915.89397,400
Feb 22, 201914.1714.6214.0114.1914.1917,000
Feb 21, 201914.3014.6413.9214.1814.1833,000
Feb 20, 201914.7614.9714.1814.1814.189,800
Feb 19, 201915.1015.5514.1514.7714.7732,900
Feb 15, 201914.7415.5014.5115.1015.1029,500
Feb 14, 201913.9814.7413.9814.7414.7412,500
Feb 13, 201914.1814.5914.0314.0514.0510,400
Feb 12, 201914.2414.5813.5614.4114.4114,400
Feb 11, 201914.0514.3613.7814.2514.2534,200
Feb 08, 201914.5214.5213.8514.1414.1431,800
Feb 07, 201914.0014.5913.9314.5614.5631,100
Feb 06, 201913.1314.6713.0014.1314.1385,400
Feb 05, 201913.9414.1013.0613.3813.3825,800
Feb 04, 201915.0015.0013.5213.8413.8479,900
Feb 01, 201913.7615.0013.2814.5014.5030,200
Jan 31, 201912.8013.8112.6813.6313.6323,300
Jan 30, 201913.3413.7012.6412.9112.9140,700
Jan 29, 201912.9813.4812.6713.1913.1921,200
Jan 28, 201913.4313.6312.5913.1413.1495,300
Jan 25, 201913.9514.0413.0013.3513.3582,700
Jan 24, 201913.6214.0613.2813.5713.5731,100
Jan 23, 201914.4015.1113.5513.7413.7443,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...