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