NBRV

Nabriva Therapeutics Historical Data

NBRV Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 0.5702 -0.0159 -2.71% 0.5718 0.5847 0.5606 1,558,924
Oct 20 2020 0.5861 0.0094 1.63% 0.5769 0.6042 0.571 1,421,910
Oct 19 2020 0.5767 0.0013 0.23% 0.5701 0.58 0.56 1,268,250
Oct 16 2020 0.5754 -0.0159 -2.69% 0.58 0.6024 0.555 1,479,579
Oct 15 2020 0.5913 -0.0182 -2.99% 0.60 0.6048 0.58 1,496,051
Oct 14 2020 0.6095 0.0035 0.58% 0.6095 0.616 0.5811 907,033
Oct 13 2020 0.606 0.0302 5.24% 0.593 0.6148 0.58 1,853,142
Oct 12 2020 0.5758 -0.0242 -4.03% 0.617 0.6188 0.5667 1,356,817
Oct 09 2020 0.60 0.015 2.56% 0.5936 0.616 0.5864 1,292,198
Oct 08 2020 0.585 0.0118 2.06% 0.571 0.5949 0.57 1,244,614
Oct 07 2020 0.5732 0.00 +0.00% 0.54 0.5757 0.54 0
Oct 07 2020 0.5732 0.0332 6.15% 0.54 0.5757 0.54 1,112,401
Oct 06 2020 0.54 -0.0205 -3.66% 0.56 0.565 0.54 758,824
Oct 05 2020 0.5605 0.0245 4.57% 0.5385 0.5629 0.533 1,355,560
Oct 02 2020 0.536 0.006 1.13% 0.522 0.537 0.519 810,542
Oct 01 2020 0.53 -0.003 -0.56% 0.538 0.54 0.5175 960,815
Sep 30 2020 0.533 -0.007 -1.3% 0.5349 0.5449 0.53 986,495
Sep 29 2020 0.54 0.0179 3.43% 0.5221 0.54 0.5155 1,403,699
Sep 28 2020 0.5221 -0.0048 -0.91% 0.53 0.5437 0.52005 829,139
Sep 25 2020 0.5269 -0.0031 -0.58% 0.5201 0.53 0.5103 1,362,270
Sep 24 2020 0.53 -0.03 -5.36% 0.55 0.5598 0.5102 1,629,269
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 07 2020 0.5774 0.00 +0.00% 0.57 0.59 0.5203 0
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
Aug 21 2020 0.64 -0.0076 -1.17% 0.6565 0.6588 0.625 1,927,198
Aug 20 2020 0.6476 -0.0094 -1.43% 0.66 0.6675 0.639 1,499,697
Aug 19 2020 0.657 0.0021 0.32% 0.6588 0.6679 0.645 1,231,535
Aug 18 2020 0.6549 -0.0107 -1.61% 0.669 0.67 0.6402 1,334,620
Aug 17 2020 0.6656 -0.004 -0.6% 0.67 0.67 0.64 1,524,332
Aug 14 2020 0.6696 0.0196 3.02% 0.6588 0.6881 0.6382 2,074,878
Aug 13 2020 0.65 -0.0373 -5.43% 0.6687 0.6848 0.625 3,356,293
Aug 12 2020 0.6873 -0.0327 -4.54% 0.715 0.72 0.6519 3,926,110
Aug 11 2020 0.72 -0.005 -0.69% 0.715 0.7379 0.705 2,626,059
Aug 10 2020 0.725 -0.0051 -0.7% 0.7261 0.75 0.7068 2,912,910
Aug 07 2020 0.7301 -0.0799 -9.86% 0.77 0.77 0.721 3,893,507
Aug 06 2020 0.81 -0.0174 -2.1% 0.823 0.83 0.7916 2,065,223
Aug 05 2020 0.8274 0.0181 2.24% 0.807 0.8339 0.781 2,712,411
Aug 04 2020 0.8093 0.0323 4.16% 0.78 0.848 0.77 2,970,877
Aug 03 2020 0.777 0.0249 3.31% 0.77 0.78 0.7503 2,134,254
Jul 31 2020 0.7521 -0.0123 -1.61% 0.7648 0.79 0.7501 2,176,881
Jul 30 2020 0.7644 -0.0194 -2.47% 0.75 0.7821 0.73 4,424,927
Jul 29 2020 0.783799 -0.0332 -4.06% 0.805 0.84 0.77 4,691,382
Jul 28 2020 0.817 0.0069 0.85% 0.80 0.895 0.7822 11,501,494
Jul 27 2020 0.8101 -0.0199 -2.4% 0.83 0.84 0.79 2,237,564
Jul 24 2020 0.83 -0.008 -0.95% 0.8103 0.839899 0.794 3,048,854


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.