Quantcast

Nabriva Therapeutics plc Ordinary Shares Ireland Historical Stock Prices

NBRV 
$2.67
*  
0.03
1.14%
Get NBRV Alerts
*Delayed - data as of Oct. 15, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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 2.61 2.69 2.56 2.67 340,656
10/15/2018 2.61 2.69 2.56 2.67 340,656
10/12/2018 2.73 2.73 2.61 2.64 479,943
10/11/2018 2.71 2.75 2.6 2.7 461,902
10/10/2018 2.92 2.92 2.7 2.71 488,008
10/09/2018 2.95 2.9599 2.86 2.9 722,014
10/08/2018 2.92 2.96 2.87 2.95 385,182
10/05/2018 3 3 2.85 2.94 297,824
10/04/2018 3.05 3.08 2.9 2.95 655,672
10/03/2018 2.78 3.1 2.7401 3.06 1,168,690
10/02/2018 2.74 2.79 2.69 2.72 419,097
10/01/2018 2.74 2.85 2.71 2.75 570,074
09/28/2018 2.7 2.75 2.66 2.7 867,449
09/27/2018 2.59 2.8 2.59 2.66 935,833
09/26/2018 2.64 2.65 2.56 2.59 450,715
09/25/2018 2.53 2.66 2.53 2.61 393,331
09/24/2018 2.5 2.56 2.45 2.5 577,677
09/21/2018 2.57 2.59 2.53 2.53 410,676
09/20/2018 2.55 2.61 2.52 2.54 741,164
09/19/2018 2.56 2.64 2.54 2.57 410,943
09/18/2018 2.59 2.69 2.52 2.555 607,014
09/17/2018 2.61 2.67 2.55 2.57 583,732
09/14/2018 2.63 2.6623 2.55 2.64 392,371
09/13/2018 2.59 2.7 2.56 2.61 503,186
09/12/2018 2.68 2.68 2.59 2.6 290,297
09/11/2018 2.68 2.77 2.6 2.7 340,632
09/10/2018 2.72 2.73 2.63 2.67 312,461
09/07/2018 2.72 2.75 2.66 2.69 1,071,390
09/06/2018 2.54 2.67 2.54 2.62 444,335
09/05/2018 2.5 2.52 2.48 2.51 226,135
09/04/2018 2.54 2.54 2.45 2.48 462,223
08/31/2018 2.52 2.56 2.45 2.54 404,472
08/30/2018 2.57 2.62 2.461 2.53 656,755
08/29/2018 2.69 2.7 2.57 2.6 428,270
08/28/2018 2.7 2.72 2.68 2.69 230,364
08/27/2018 2.71 2.739 2.65 2.7 382,784
08/24/2018 2.69 2.74 2.64 2.73 268,097
08/23/2018 2.71 2.73 2.629 2.65 245,055
08/22/2018 2.63 2.71 2.6163 2.69 160,288
08/21/2018 2.68 2.72 2.62 2.62 238,833
08/20/2018 2.61 2.68 2.51 2.67 400,383
08/17/2018 2.57 2.6 2.52 2.58 224,780
08/16/2018 2.57 2.6 2.5208 2.56 151,327
08/15/2018 2.74 2.74 2.49 2.54 553,671
08/14/2018 2.65 2.74 2.61 2.7 470,227
08/13/2018 2.68 2.75 2.64 2.67 447,163
08/10/2018 2.56 2.68 2.56 2.66 578,998
08/09/2018 2.5 2.6 2.4159 2.56 509,166
08/08/2018 2.35 2.53 2.33 2.5 684,453
08/07/2018 2.46 2.54 2.36 2.38 1,214,637
08/06/2018 2.53 2.59 2.48 2.52 294,450
08/03/2018 2.55 2.63 2.471 2.51 725,077
08/02/2018 2.5 2.569 2.46 2.49 829,803
08/01/2018 2.73 2.73 2.5 2.53 677,722
07/31/2018 2.72 2.73 2.591 2.71 677,769
07/30/2018 2.57 2.73 2.561 2.69 1,263,090
07/27/2018 2.61 2.65 2.38 2.51 5,595,187
07/26/2018 3.19 3.31 3.08 3.08 822,261
07/25/2018 3.55 3.58 3.37 3.53 386,583
07/24/2018 3.4 3.43 3.26 3.3 297,900
07/23/2018 3.45 3.45 3.3 3.36 223,913
07/20/2018 3.42 3.56 3.4 3.46 142,480
07/19/2018 3.44 3.49 3.4 3.42 121,306
07/18/2018 3.37 3.46 3.34 3.42 126,851
07/17/2018 3.43 3.44 3.31 3.39 169,951
07/16/2018 3.59 3.6 3.42 3.43 150,433
*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?

Smart Portfolio