Nabriva Therapeutics (NBRV)
NASDAQ: NBRV
· Real-Time Price · USD
1.42
0.01 (0.71%)
At close: Jul 31, 2023, 10:00 PM
NBRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2023 | 0.72 | 0.80 | 0.63 | 0.63 | 0.63 | -21.25% | 1,866 |
| Aug 28, 2023 | 0.77 | 0.80 | 0.62 | 0.80 | 0.80 | 5.26% | 3,404 |
| Aug 25, 2023 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -7.32% | 786 |
| Aug 24, 2023 | 0.62 | 0.86 | 0.62 | 0.82 | 0.81 | 10.81% | 5,810 |
| Aug 23, 2023 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | 19.35% | 2,074 |
| Aug 22, 2023 | 0.70 | 0.86 | 0.62 | 0.62 | 0.62 | 0.00% | 6,427 |
| Aug 21, 2023 | 0.62 | 0.82 | 0.62 | 0.62 | 0.62 | -10.14% | 2,018 |
| Aug 18, 2023 | 0.75 | 0.75 | 0.63 | 0.69 | 0.69 | -8.00% | 3,709 |
| Aug 17, 2023 | 0.74 | 0.88 | 0.62 | 0.75 | 0.75 | 20.97% | 5,224 |
| Aug 16, 2023 | 0.70 | 0.72 | 0.62 | 0.62 | 0.62 | -11.43% | 4,588 |
| Aug 15, 2023 | 0.62 | 0.88 | 0.62 | 0.70 | 0.70 | -14.63% | 6,386 |
| Aug 14, 2023 | 0.75 | 0.82 | 0.61 | 0.82 | 0.82 | 2.50% | 7,266 |
| Aug 11, 2023 | 0.60 | 0.80 | 0.60 | 0.80 | 0.80 | -2.44% | 6,032 |
| Aug 10, 2023 | 0.70 | 0.82 | 0.60 | 0.82 | 0.82 | 26.15% | 8,067 |
| Aug 9, 2023 | 0.57 | 0.81 | 0.57 | 0.65 | 0.65 | -54.23% | 8,492 |
| Jul 31, 2023 | 1.45 | 1.90 | 1.35 | 1.42 | 1.42 | 0.00% | 709,959 |
| Jul 28, 2023 | 1.44 | 1.47 | 1.39 | 1.42 | 1.42 | -2.74% | 18,861 |
| Jul 27, 2023 | 1.50 | 1.53 | 1.44 | 1.46 | 1.46 | 0.00% | 37,285 |
| Jul 26, 2023 | 1.48 | 1.58 | 1.44 | 1.46 | 1.46 | -0.68% | 18,769 |
| Jul 25, 2023 | 1.48 | 1.59 | 1.44 | 1.47 | 1.47 | -9.26% | 50,605 |