Nabriva Therapeutics AG (NBRV) Historical Stock Data
0.45 ↑0.00 (0.00%)
As of July 31, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, NBRV is up 1.67% a day on average. There have been 11 days where Nabriva Therapeutics AG closed green and 19 days where NBRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 0.50 | 0.45 | ↓$0.05 (-10.00%) | 0.42 | 0.50 | 7.26K |
| 2023-09-15 | 0.53 | 0.55 | ↑$0.02 (3.77%) | 0.41 | 0.55 | 1.54K |
| 2023-09-01 | 0.73 | 0.65 | ↓$0.09 (-11.64%) | 0.64 | 0.73 | 5.56K |
| 2023-08-25 | 0.80 | 0.76 | ↓$0.05 (-5.63%) | 0.76 | 0.80 | 786 |
| 2023-08-18 | 0.75 | 0.69 | ↓$0.06 (-7.80%) | 0.63 | 0.75 | 3.70K |
| 2023-08-16 | 0.70 | 0.62 | ↓$0.08 (-11.41%) | 0.62 | 0.72 | 4.59K |
| 2023-08-11 | 0.60 | 0.80 | ↑$0.20 (32.69%) | 0.60 | 0.80 | 6.03K |
| 2023-08-04 | 0.85 | 0.85 | ↑$0.00 (0.04%) | 0.85 | 0.95 | 14.17K |
| 2023-08-02 | 0.61 | 1.00 | ↑$0.39 (63.85%) | 0.61 | 1.15 | 57.62K |
| 2023-07-31 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.35 | 1.90 | 706.54K |
| 2023-07-28 | 1.44 | 1.42 | ↓$0.02 (-1.29%) | 1.39 | 1.47 | 18.79K |
| 2023-07-27 | 1.50 | 1.46 | ↓$0.04 (-3.00%) | 1.44 | 1.53 | 37.05K |
| 2023-07-26 | 1.48 | 1.46 | ↓$0.02 (-1.35%) | 1.44 | 1.58 | 14.27K |
| 2023-07-25 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.44 | 1.59 | 50.56K |
| 2023-07-24 | 1.55 | 1.62 | ↑$0.07 (4.52%) | 1.52 | 1.66 | 22.24K |
| 2023-07-21 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.62 | 1.63 | 2.86K |
| 2023-07-20 | 1.66 | 1.63 | ↓$0.03 (-2.11%) | 1.57 | 1.67 | 6.07K |
| 2023-07-19 | 1.67 | 1.72 | ↑$0.05 (2.83%) | 1.65 | 1.72 | 2.25K |
| 2023-07-18 | 1.57 | 1.66 | ↑$0.09 (5.48%) | 1.57 | 1.75 | 7.94K |
| 2023-07-17 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.60 | 1.63 | 3.09K |
| 2023-07-14 | 1.67 | 1.58 | ↓$0.09 (-5.16%) | 1.58 | 1.67 | 2.25K |
| 2023-07-13 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.55 | 1.57 | 7.84K |
| 2023-07-12 | 1.52 | 1.52 | ↓$0.00 (-0.01%) | 1.52 | 1.53 | 3.50K |
| 2023-07-11 | 1.58 | 1.52 | ↓$0.07 (-4.11%) | 1.52 | 1.58 | 8.83K |
| 2023-07-10 | 1.57 | 1.55 | ↓$0.02 (-1.19%) | 1.55 | 1.60 | 11.66K |
| 2023-07-07 | 1.55 | 1.48 | ↓$0.07 (-4.50%) | 1.48 | 1.55 | 2.21K |
| 2023-07-06 | 1.49 | 1.55 | ↑$0.06 (4.03%) | 1.47 | 1.55 | 2.02K |
| 2023-07-05 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.46 | 1.54 | 1.51K |
| 2023-07-03 | 1.46 | 1.55 | ↑$0.09 (5.82%) | 1.46 | 1.55 | 6.12K |
| 2023-06-30 | 1.47 | 1.51 | ↑$0.04 (2.72%) | 1.45 | 1.51 | 3.45K |
Create an account or log in to view more rows.
$NBRV Algorithms are playing games
$NBRV I love you!
$NBRV soon
$NBRV who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$NBRV bag holders for life club
$NBRV I love you!
$NBRV time will come
$NBRV the redness has arrived
$NBRV Let’s goooo
$NBRV how low can she go