NBRV

Nabriva Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.0046 0.8% 0.58 19:28:53
Close Price Low Price High Price Open Price Previous Close
0.5767 0.56 0.58 0.5701 0.5754
more quote information »

NBRV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.6170.61880.5550.59118631,418,524-0.037-6.0%
1 Month0.590.61880.51020.5625291,228,074-0.01-1.69%
3 Months0.830.8950.51020.66351611,974,817-0.25-30.12%
6 Months0.5271.200.4850.78361815,404,9320.05310.06%
1 Year1.992.230.46990.8664553,420,848-1.41-70.85%
3 Years6.616.940.46991.431,612,541-6.03-91.23%
5 Years10.2814.100.46991.751,015,380-9.70-94.36%

NBRV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.0332 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
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.