NBRV - Nabriva Therapeutics plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 07, 20200.66790.70000.65000.69200.69203,557,136
Jul. 06, 20200.68100.69100.66000.67000.67002,646,300
Jul. 02, 20200.66000.68000.65200.67800.67803,217,900
Jul. 01, 20200.68800.68900.65000.67900.67903,424,100
Jun. 30, 20200.69000.69000.67000.67500.67503,045,100
Jun. 29, 20200.69300.70000.67000.69300.69303,337,200
Jun. 26, 20200.73100.73800.68500.70000.70005,043,400
Jun. 25, 20200.68400.74900.67500.72100.72106,213,100
Jun. 24, 20200.73000.73500.68100.70000.70007,203,900
Jun. 23, 20200.75000.79000.73000.73500.73507,084,600
Jun. 22, 20200.67800.82100.66000.79000.790020,593,300
Jun. 19, 20200.86600.96000.69000.82600.826027,091,000
Jun. 18, 20200.91900.92000.85000.87000.870012,722,800
Jun. 17, 20200.93900.94000.80000.90600.906013,404,300
Jun. 16, 20200.97501.02000.92000.96800.968019,851,300
Jun. 15, 20200.82000.96500.82000.89900.899024,303,800
Jun. 12, 20200.82000.82500.78000.81000.81006,107,100
Jun. 11, 20200.80000.86000.77100.78000.78009,319,200
Jun. 10, 20200.92000.93000.85000.86600.866012,218,300
Jun. 09, 20200.80000.99000.77500.87800.878025,207,600
Jun. 08, 20200.79900.80000.77000.78900.789010,134,400
Jun. 05, 20200.82000.82500.75000.78900.789015,123,000
Jun. 04, 20200.77000.80000.75000.79300.793015,703,300
Jun. 03, 20200.77000.78500.72200.74900.749011,333,900
Jun. 02, 20200.82500.83000.73000.75300.753019,104,600
Jun. 01, 20200.86000.86000.75900.78100.781026,150,900
May 29, 20200.87601.20000.85601.14001.140023,105,100
May 28, 20200.86000.88000.82000.85100.85101,945,600
May 27, 20200.89000.89000.76500.84800.84805,328,000
May 26, 20200.81000.96000.81000.85000.850012,759,100
May 22, 20200.67000.74000.65000.74000.74002,593,800
May 21, 20200.65000.69000.64000.67000.67001,368,700
May 20, 20200.66100.68000.64200.65400.65401,423,500
May 19, 20200.61000.69900.61000.64500.64502,956,100
May 18, 20200.58000.61000.57000.61000.61002,111,600
May 15, 20200.53500.57500.53000.55200.55201,699,400
May 14, 20200.54900.57000.53000.53900.53901,495,500
May 13, 20200.63600.64000.52500.54800.54804,236,700
May 12, 20200.64300.65000.61100.62000.62004,430,600
May 11, 20200.62000.76000.61600.73000.730010,458,000
May 08, 20200.56500.62000.54000.61000.61002,871,300
May 07, 20200.57000.57500.54700.57000.57001,306,400
May 06, 20200.56600.57200.53900.55200.55201,341,800
May 05, 20200.60000.60500.55000.55800.55804,703,400
May 04, 20200.52800.57400.52200.55600.55601,793,300
May 01, 20200.54000.55000.51600.53100.53101,444,000
Apr. 30, 20200.61000.61000.53000.54800.54802,998,300
Apr. 29, 20200.54000.58000.53500.58000.58002,874,900
Apr. 28, 20200.56000.57100.53100.54000.54002,076,000
Apr. 27, 20200.53000.56500.51600.55300.55304,117,300
Apr. 24, 20200.52900.52900.51000.51600.5160832,800
Apr. 23, 20200.51800.52800.50200.51100.51101,108,500
Apr. 22, 20200.51000.52000.49000.50200.50201,316,600
Apr. 21, 20200.51100.52000.48500.49900.49901,916,900
Apr. 20, 20200.52700.52900.50500.51000.51001,665,100
Apr. 17, 20200.52900.52900.51300.52200.5220917,600
Apr. 16, 20200.52000.53900.50500.50700.50701,826,700
Apr. 15, 20200.55000.56000.51000.52300.52301,815,200
Apr. 14, 20200.54700.57000.52100.54000.54002,998,200
Apr. 13, 20200.53900.54000.51000.52000.52001,195,400
Apr. 09, 20200.54000.55000.51700.53400.53402,036,800
Apr. 08, 20200.52500.55900.51000.54000.54001,749,600
Apr. 07, 20200.53000.57000.51400.56000.56001,923,700
Apr. 06, 20200.51500.55000.50500.52600.52602,883,100
Apr. 03, 20200.53000.53800.50500.51500.51501,869,100
Apr. 02, 20200.58900.60700.52000.52900.52902,554,400
Apr. 01, 20200.57300.62000.50100.60800.60805,877,700
Mar. 31, 20200.60800.62400.56000.57500.57501,083,400
Mar. 30, 20200.61600.63500.55200.59800.59801,413,200
Mar. 27, 20200.66000.68200.60000.61500.61502,373,300
Mar. 26, 20200.73700.74000.66000.66000.66001,630,800
Mar. 25, 20200.59000.79000.57100.74000.74004,078,400
Mar. 24, 20200.60000.60000.56500.59000.5900777,600
Mar. 23, 20200.60000.60700.52000.54700.5470770,800
Mar. 20, 20200.61000.61000.53000.58000.5800902,800
Mar. 19, 20200.53000.57900.49800.57000.57002,082,700
Mar. 18, 20200.57900.57900.50000.50000.50001,400,800
Mar. 17, 20200.62700.62700.52000.60200.60201,236,400
Mar. 16, 20200.54600.67800.50000.62600.62603,320,900
Mar. 13, 20200.82500.89000.51000.58100.58109,366,800
Mar. 12, 20201.02001.17001.01001.02001.02001,767,200
Mar. 11, 20201.31001.31001.19001.21001.21001,661,700
Mar. 10, 20201.39001.41001.28001.31001.3100701,900
Mar. 09, 20201.45001.47001.28001.34001.34001,242,200
Mar. 06, 20201.52001.54401.46001.53001.53001,095,900
Mar. 05, 20201.38001.54001.37501.54001.54001,320,200
Mar. 04, 20201.36001.44001.35001.38001.3800922,900
Mar. 03, 20201.38001.42001.33001.35001.35001,139,400
Mar. 02, 20201.35001.62001.34001.35001.35001,165,100
Feb. 28, 20201.25001.36001.22001.35001.35001,124,100
Feb. 27, 20201.39001.39001.23001.29001.29001,998,200
Feb. 26, 20201.42001.43001.35001.37001.3700779,400
Feb. 25, 20201.46001.49001.39001.41001.41001,260,600
Feb. 24, 20201.51001.55001.45001.48001.48001,249,200
Feb. 21, 20201.54001.58001.52001.56001.5600538,100
Feb. 20, 20201.58001.60001.51001.56001.5600775,900
Feb. 19, 20201.56001.62001.54001.59001.59001,017,200
Feb. 18, 20201.57001.60001.52001.56001.5600826,200
Feb. 14, 20201.51001.62001.46001.55001.55001,388,800
Feb. 13, 20201.47001.51001.42001.50001.5000944,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...