Canada Markets close in 5 hrs 18 mins

Nabriva Therapeutics plc (NBRV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.4900-0.0200 (-3.92%)
As of 10:42AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 30, 20200.50900.50760.48900.49000.4900603,151
Oct. 29, 20200.51100.52100.49800.51000.51002,188,500
Oct. 28, 20200.52500.53500.50100.51200.51201,330,800
Oct. 27, 20200.54400.54500.52100.53400.53401,141,300
Oct. 26, 20200.56200.57000.53500.54100.54101,225,900
Oct. 23, 20200.56300.57000.54300.55900.55901,116,400
Oct. 22, 20200.57000.57500.55500.56900.56901,196,500
Oct. 21, 20200.57200.58500.56100.57000.57001,560,400
Oct. 20, 20200.57700.60400.57100.58600.58601,432,000
Oct. 19, 20200.57000.58000.56000.57700.57701,278,500
Oct. 16, 20200.58000.60200.55500.57500.57501,479,600
Oct. 15, 20200.60000.60500.58000.59100.59101,498,300
Oct. 14, 20200.61000.61600.58100.61000.6100912,600
Oct. 13, 20200.59300.61500.58000.60600.60601,871,700
Oct. 12, 20200.61700.61900.56700.57600.57601,432,600
Oct. 09, 20200.59400.61600.58600.60000.60001,293,200
Oct. 08, 20200.57100.59500.57000.58500.58501,249,400
Oct. 07, 20200.54000.57600.54000.57000.57001,147,600
Oct. 06, 20200.56000.56500.54000.54200.5420812,500
Oct. 05, 20200.53900.56300.53300.56000.56001,385,500
Oct. 02, 20200.52200.53700.51900.53600.5360816,900
Oct. 01, 20200.53800.54000.51800.53000.53001,027,900
Sep. 30, 20200.53500.54500.53000.53300.5330994,300
Sep. 29, 20200.52200.54000.51600.54000.54001,410,200
Sep. 28, 20200.53000.54400.52000.52200.5220887,800
Sep. 25, 20200.52000.53000.51000.52700.52701,380,500
Sep. 24, 20200.55000.56000.51000.53000.53001,630,100
Sep. 23, 20200.55800.56500.53700.56000.56001,528,700
Sep. 22, 20200.55700.57600.54500.55800.55801,133,000
Sep. 21, 20200.59000.59500.55700.56800.56801,519,200
Sep. 18, 20200.59100.60000.58200.58200.5820795,500
Sep. 17, 20200.58000.59900.58000.58500.5850893,900
Sep. 16, 20200.57400.58700.56000.58000.58001,148,000
Sep. 15, 20200.58700.58700.55500.57000.57001,385,000
Sep. 14, 20200.57000.59800.56100.59100.59101,174,500
Sep. 11, 20200.58000.60700.55200.55400.55403,065,100
Sep. 10, 20200.59000.61800.57400.58300.58303,313,200
Sep. 09, 20200.54000.57500.54000.56100.56101,551,500
Sep. 08, 20200.55000.57600.53000.53800.53801,700,300
Sep. 04, 20200.57000.58500.52000.57700.57702,304,600
Sep. 03, 20200.59000.60000.56600.57800.57802,161,400
Sep. 02, 20200.58000.58500.55100.58400.58402,135,800
Sep. 01, 20200.60200.60900.58200.59400.59401,405,600
Aug. 31, 20200.63000.63000.60900.61900.61901,205,600
Aug. 28, 20200.59900.63000.59000.62000.62001,124,800
Aug. 27, 20200.64200.64200.60000.61000.61001,454,200
Aug. 26, 20200.61800.63600.61000.63500.6350982,200
Aug. 25, 20200.58000.63000.57100.61800.61801,465,300
Aug. 24, 20200.62200.63000.57000.59000.59003,409,200
Aug. 21, 20200.65700.65900.62500.64000.64001,956,500
Aug. 20, 20200.66000.66000.63900.64800.64801,568,500
Aug. 19, 20200.65900.66800.64500.65700.65701,242,800
Aug. 18, 20200.66900.66900.64000.65500.65501,441,200
Aug. 17, 20200.67000.67000.65000.66600.66601,544,400
Aug. 14, 20200.65300.68800.63800.67100.67102,192,000
Aug. 13, 20200.66900.67300.62500.65000.65003,377,500
Aug. 12, 20200.71500.71800.65200.68300.68304,190,300
Aug. 11, 20200.71500.73800.70800.72000.72002,681,500
Aug. 10, 20200.72600.73000.70700.72500.72502,999,100
Aug. 07, 20200.77000.77000.72100.73500.73503,925,200
Aug. 06, 20200.82300.82900.79200.81000.81003,209,300
Aug. 05, 20200.80700.83400.78600.82600.82602,877,700
Aug. 04, 20200.78000.81500.77000.80900.80903,062,100
Aug. 03, 20200.77000.77900.75000.77600.77602,205,300
Jul. 31, 20200.76500.77800.75000.76000.76002,223,900
Jul. 30, 20200.75000.78200.73500.76900.76904,484,500
Jul. 29, 20200.80500.81000.77000.78800.78804,756,400
Jul. 28, 20200.80000.89500.79400.82000.820011,676,900
Jul. 27, 20200.83000.83000.80000.81000.81002,320,100
Jul. 24, 20200.81000.84000.79400.83000.83003,121,100
Jul. 23, 20200.85000.85200.80000.83800.83808,011,100
Jul. 22, 20200.81000.82000.79100.81200.81204,206,000
Jul. 21, 20200.80000.87000.78000.83300.833010,145,400
Jul. 20, 20200.90000.90100.82200.84100.841012,338,500
Jul. 17, 20200.97100.98800.90000.91200.912027,235,100
Jul. 16, 20201.02001.15000.80500.84000.8400102,391,600
Jul. 15, 20200.63600.69300.63300.66500.665015,364,100
Jul. 14, 20200.66500.66500.60000.63700.63703,245,400
Jul. 13, 20200.68000.68500.65000.66200.66202,717,900
Jul. 10, 20200.69000.69000.67300.68900.68902,079,900
Jul. 09, 20200.69500.70300.67100.69100.69101,883,600
Jul. 08, 20200.72500.72900.68000.69000.69002,814,800
Jul. 07, 20200.66800.70000.65000.69900.69903,844,000
Jul. 06, 20200.68100.69100.66000.67000.67002,671,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...