NBRV

Nabriva Therapeutics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Nabriva Therapeutics PLC NBRV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0339 -6.05% 0.5261 14:48:05
Close Price Low Price High Price Open Price Previous Close
0.5102 0.5598 0.55 0.56
more quote information »

NBRV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.580.600.51020.56835151,161,551-0.0539-9.29%
1 Month0.64150.78260.51020.57691011,589,077-0.1154-17.99%
3 Months0.661.190.51020.77317714,686,977-0.1339-20.29%
6 Months0.601.200.4850.77879035,490,864-0.0739-12.32%
1 Year2.232.270.46990.89427783,363,600-1.70-76.41%
3 Years8.378.580.46991.501,597,910-7.84-93.71%
5 Years10.5414.100.46991.77999,885-10.01-95.01%

NBRV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 0.56 0.0019 0.34% 0.5578 0.5647 0.5367 1,520,823
Sep 22 2020 0.5581 -0.0094 -1.66% 0.5573 0.5759 0.5453 1,125,079
Sep 21 2020 0.5675 -0.0145 -2.49% 0.59 0.5948 0.557 1,488,355
Sep 18 2020 0.582 -0.003 -0.51% 0.591 0.60 0.582 786,247
Sep 17 2020 0.585 0.0018 0.31% 0.58 0.5986 0.5679 887,250
Sep 16 2020 0.5832 0.0128 2.24% 0.5739 0.5868 0.5555 1,140,388
Sep 15 2020 0.5704 -0.0202 -3.42% 0.5874 0.60 0.555 1,366,556
Sep 14 2020 0.5906 0.037 6.68% 0.57 0.5978 0.55 1,091,709
Sep 11 2020 0.5536 -0.0294 -5.04% 0.58 0.607 0.552 3,042,831
Sep 10 2020 0.583 0.0216 3.85% 0.5901 0.7826 0.5736 3,280,450
Sep 09 2020 0.5614 0.0234 4.35% 0.54 0.575 0.53 1,529,982
Sep 08 2020 0.538 -0.0394 -6.82% 0.55 0.5766 0.53 1,667,586
Sep 04 2020 0.5774 -0.001 -0.17% 0.57 0.59 0.5203 2,296,047
Sep 03 2020 0.5784 -0.0056 -0.96% 0.59 0.60 0.5657 2,123,953
Sep 02 2020 0.584 -0.01 -1.68% 0.58 0.59 0.5512 2,127,744
Sep 01 2020 0.594 -0.0254 -4.1% 0.6023 0.6099 0.5816 1,241,637
Aug 31 2020 0.6194 -0.0006 -0.1% 0.63 0.63 0.6089 1,159,506
Aug 28 2020 0.62 0.01 1.64% 0.5985 0.63 0.59 1,107,659
Aug 27 2020 0.61 -0.025 -3.94% 0.6415 0.6415 0.60 1,431,183
Aug 26 2020 0.635 0.0173 2.8% 0.6178 0.67 0.61 964,529
Aug 25 2020 0.6177 0.0277 4.69% 0.58 0.65 0.571 1,456,781
Aug 24 2020 0.59 -0.05 -7.81% 0.622 0.6399 0.57 3,383,541
See More Historical Prices »


Your Recent History
NASDAQ
NBRV
Nabriva Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.