Nabriva Therapeutics AG American Depositary Shares Historical Stock Prices

NBRV 
$4.31
*  
0.09
2.13%
Get NBRV Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading NBRV now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.31 4.34 4.2196 4.31 9,615
12/07/2016 4.31 4.34 4.2196 4.31 9,615
12/06/2016 4.36 4.36 4.1 4.22 12,151
12/05/2016 4.08 4.16 4.08 4.1 7,274
12/02/2016 4.12 4.1872 4.06 4.0614 7,339
12/01/2016 4.1011 4.2138 4.1 4.17 8,684
11/30/2016 4.01 4.1 4.01 4.06 10,293
11/29/2016 4.114 4.19 4 4.01 64,636
11/28/2016 4.3 4.37 4.18 4.25 14,543
11/25/2016 4.19 4.2 4 4.2 12,739
11/23/2016 4.14 4.5173 4.1 4.22 11,719
11/22/2016 4 4.1099 4 4.08 10,306
11/21/2016 4.25 4.25 4.06 4.09 7,588
11/18/2016 4.2 4.2964 4.13 4.25 16,327
11/17/2016 4.03 4.1799 3.91 4 188,472
11/16/2016 4.21 4.84 3.52 4.19 54,051
11/15/2016 4.95 4.95 4.38 4.44 35,385
11/14/2016 4.5 5.2244 4.45 4.98 72,452
11/11/2016 4.5 4.6 4.45 4.5403 66,604
11/10/2016 4.36 4.7 4.36 4.5 81,032
11/09/2016 4.3999 4.3999 4.2756 4.34 64,256
11/08/2016 4.21 4.5 4.21 4.35 48,636
11/07/2016 4.65 4.65 4.14 4.5 54,275
11/04/2016 4.81 4.97 4.021 4.75 33,172
11/03/2016 5.3 5.3 4.846 4.98 87,545
11/02/2016 5.49 5.6 5.2012 5.49 29,440
11/01/2016 5.62 6.0599 5.5 5.5 24,859
10/31/2016 6 6 5.52 5.73 29,392
10/28/2016 5.96 6.36 5.77 6.01 14,580
10/27/2016 5.94 6.03 5.94 5.94 13,901
10/26/2016 6.2 6.2 5.91 5.91 6,131
10/25/2016 5.86 6.29 4.99 6.26 8,928
10/24/2016 6.3 6.3595 5.738 5.91 18,450
10/21/2016 6.55 6.55 6.22 6.35 23,850
10/20/2016 6.342 6.78 6.3 6.54 15,000
10/19/2016 6.37 6.37 6.31 6.34 23,149
10/18/2016 6.501 6.5425 6.26 6.35 36,420
10/17/2016 6.89 6.89 6.26 6.59 17,059
10/14/2016 6.85 6.995 6.62 6.91 14,968
10/13/2016 6.86 6.86 6.58 6.84 16,766
10/12/2016 6.93 7.2199 6.76 6.91 8,107
10/11/2016 7.06 7.06 6.8 6.94 17,572
10/10/2016 7.07 7.4665 7.01 7.01 6,200
10/07/2016 7.12 7.35 7.065 7.1005 9,407
10/06/2016 7.27 7.28 7.14 7.16 7,004
10/05/2016 7.15 7.5 7 7.2401 62,692
10/04/2016 7.02 7.38 7 7.15 36,165
10/03/2016 7.1 7.39 7.01 7.07 3,865
09/30/2016 7.06 7.59 7.01 7.0501 6,920
09/29/2016 7.29 7.29 7.01 7.0495 5,306
09/28/2016 7.35 7.3819 7.25 7.25 5,591
09/27/2016 7.31 7.48 7.31 7.35 7,014
09/26/2016 7.34 7.34 7.23 7.23 680
09/23/2016 7.23 7.43 7.23 7.3292 1,830
09/22/2016 7.26 7.335 7.1011 7.24 24,763
09/21/2016 7.11 7.4 7.11 7.29 10,225
09/20/2016 7.18 7.31 7.11 7.16 4,450
09/19/2016 7.44 7.44 7.2 7.21 10,550
09/16/2016 7.41 7.59 7.25 7.5 20,851
09/15/2016 7.65 7.72 7.41 7.42 61,014
09/14/2016 7.94 7.94 7.52 7.749 5,637
09/13/2016 7.89 7.99 7.69 7.89 3,600
09/12/2016 8.42 8.42 7.47 7.89 27,051
09/09/2016 8.3 8.6 8.22 8.4399 7,142
09/08/2016 7.95 8.85 7.95 8.22 23,095
09/07/2016 7.96 8.17 7.91 7.92 2,379
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?