Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nabriva Therapeutics Plc (NQ: NBRV )

1.420 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.420 0 +0.00(+0.00%)
Jul 28, 2023 1.440 1.470 1.390 1.420 18,861 -0.04(-2.41%)
Jul 27, 2023 1.500 1.533 1.440 1.455 37,285 -0.00(-0.34%)
Jul 26, 2023 1.480 1.580 1.440 1.460 18,769 -0.01(-0.68%)
Jul 25, 2023 1.480 1.590 1.440 1.470 50,605 -0.15(-9.26%)
Jul 24, 2023 1.550 1.660 1.520 1.620 22,244 +0.00(+0.00%)
Jul 21, 2023 1.630 1.630 1.620 1.620 2,915 -0.00(-0.31%)
Jul 20, 2023 1.660 1.670 1.570 1.625 6,179 -0.09(-5.37%)
Jul 19, 2023 1.670 1.717 1.650 1.717 2,245 +0.06(+3.45%)
Jul 18, 2023 1.574 1.750 1.574 1.660 7,953 +0.03(+1.84%)
Jul 17, 2023 1.630 1.630 1.598 1.630 3,127 +0.05(+2.92%)
Jul 14, 2023 1.670 1.670 1.584 1.584 2,265 +0.03(+2.18%)
Jul 13, 2023 1.560 1.570 1.526 1.550 7,870 +0.03(+1.97%)
Jul 12, 2023 1.520 1.550 1.520 1.520 3,498 +0.01(+0.33%)
Jul 11, 2023 1.580 1.580 1.515 1.515 9,098 -0.04(-2.34%)
Jul 10, 2023 1.570 1.599 1.550 1.551 11,661 +0.07(+4.80%)
Jul 07, 2023 1.550 1.550 1.480 1.480 2,219 -0.07(-4.50%)
Jul 06, 2023 1.490 1.550 1.485 1.550 2,105 +0.05(+3.33%)
Jul 05, 2023 1.540 1.540 1.460 1.500 1,508 -0.04(-2.91%)
Jul 03, 2023 1.460 1.545 1.460 1.545 6,133 +0.03(+2.32%)
Jun 30, 2023 1.470 1.510 1.453 1.510 3,454 -0.01(-0.35%)
Jun 29, 2023 1.480 1.520 1.451 1.515 6,515 +0.09(+5.97%)
Jun 28, 2023 1.500 1.520 1.430 1.430 4,795 -0.04(-2.46%)
Jun 27, 2023 1.470 1.510 1.440 1.466 2,335 -0.06(-4.18%)
Jun 26, 2023 1.530 1.530 1.520 1.530 6,070 -0.01(-0.82%)
Jun 23, 2023 1.530 1.542 1.520 1.542 1,162 +0.02(+1.49%)
Jun 22, 2023 1.515 1.520 1.505 1.520 2,523 +0.03(+2.00%)
Jun 21, 2023 1.500 1.540 1.490 1.490 3,422 -0.06(-3.87%)
Jun 20, 2023 1.510 1.550 1.480 1.550 4,898 +0.05(+2.99%)
Jun 16, 2023 1.480 1.550 1.480 1.505 2,118 +0.00(+0.33%)
Jun 15, 2023 1.490 1.560 1.490 1.500 13,997 +0.03(+2.04%)
Jun 14, 2023 1.450 1.493 1.450 1.470 13,981 +0.02(+1.38%)
Jun 13, 2023 1.420 1.500 1.420 1.450 5,240 -0.01(-0.70%)
Jun 12, 2023 1.480 1.500 1.460 1.460 3,789 +0.00(+0.01%)
Jun 09, 2023 1.501 1.501 1.450 1.460 9,634 -0.07(-4.71%)
Jun 08, 2023 1.430 1.532 1.430 1.532 8,094 +0.08(+5.67%)
Jun 07, 2023 1.520 1.590 1.400 1.450 9,430 +0.01(+0.69%)
Jun 06, 2023 1.490 1.515 1.420 1.440 17,132 -0.06(-3.74%)
Jun 05, 2023 1.500 1.630 1.430 1.496 4,043 +0.04(+2.46%)
Jun 02, 2023 1.629 1.645 1.390 1.460 58,227 -0.17(-10.43%)
Jun 01, 2023 1.600 1.630 1.560 1.630 3,154 +0.03(+1.87%)
May 31, 2023 1.560 1.610 1.550 1.600 6,123 -0.01(-0.62%)
May 30, 2023 1.520 1.620 1.510 1.610 8,352 +0.06(+3.87%)
May 26, 2023 1.600 1.630 1.510 1.550 12,063 -0.05(-3.13%)
May 25, 2023 1.710 1.810 1.570 1.600 12,071 -0.05(-3.03%)
May 24, 2023 1.710 1.740 1.650 1.650 5,401 -0.07(-4.07%)
May 23, 2023 1.600 1.850 1.600 1.720 12,850 +0.07(+4.24%)
May 22, 2023 1.960 1.960 1.630 1.650 34,216 -0.30(-15.38%)
May 19, 2023 1.780 2.240 1.640 1.950 247,691 +0.29(+17.47%)
May 18, 2023 1.780 1.780 1.660 1.660 2,993 -0.05(-3.04%)
May 17, 2023 1.700 1.770 1.630 1.712 14,271 +0.07(+4.39%)
May 16, 2023 1.630 1.700 1.630 1.640 2,054 -0.03(-1.80%)
May 15, 2023 1.670 1.710 1.630 1.670 4,657 -0.05(-2.91%)
May 12, 2023 1.680 1.720 1.680 1.720 2,593 +0.01(+0.88%)
May 11, 2023 1.710 1.740 1.660 1.705 6,832 -0.03(-1.97%)
May 10, 2023 1.650 1.780 1.650 1.739 11,190 +0.07(+4.14%)
May 09, 2023 1.580 1.670 1.580 1.670 6,241 +0.18(+12.08%)
May 08, 2023 1.680 1.770 1.490 1.490 21,437 -0.23(-13.37%)
May 05, 2023 1.690 1.750 1.650 1.720 10,494 +0.04(+2.38%)
May 04, 2023 1.550 1.720 1.550 1.680 12,818 +0.08(+5.33%)
May 03, 2023 1.520 1.650 1.510 1.595 3,376 +0.05(+3.36%)
May 02, 2023 1.520 1.640 1.520 1.543 9,247 -0.06(-3.56%)
May 01, 2023 1.560 1.630 1.560 1.600 12,515 -0.00(-0.01%)
Apr 28, 2023 1.600 1.640 1.600 1.600 8,825 +0.00(+0.01%)
Apr 27, 2023 1.455 1.600 1.455 1.600 6,671 +0.00(+0.00%)
Apr 26, 2023 1.487 1.600 1.487 1.600 2,812 +0.02(+1.27%)
Apr 25, 2023 1.540 1.660 1.520 1.580 4,126 +0.02(+1.28%)
Apr 24, 2023 1.600 1.600 1.555 1.560 13,240 -0.10(-6.02%)
Apr 21, 2023 1.676 1.676 1.575 1.660 5,072 +0.02(+1.22%)
Apr 20, 2023 1.570 1.650 1.570 1.640 4,037 +0.01(+0.61%)
Apr 19, 2023 1.580 1.690 1.560 1.630 5,656 +0.02(+1.24%)
Apr 18, 2023 1.490 1.660 1.490 1.610 14,203 +0.09(+5.92%)
Apr 17, 2023 1.504 1.540 1.490 1.520 4,045 +0.02(+1.33%)
Apr 14, 2023 1.450 1.531 1.450 1.500 6,781 -0.06(-3.85%)
Apr 13, 2023 1.500 1.660 1.500 1.560 9,383 +0.03(+1.97%)
Apr 12, 2023 1.550 1.554 1.500 1.530 4,334 -0.02(-1.30%)
Apr 11, 2023 1.768 1.768 1.540 1.550 6,668 -0.05(-3.11%)
Apr 10, 2023 1.510 1.795 1.510 1.600 12,351 -0.15(-8.58%)
Apr 06, 2023 1.700 1.750 1.570 1.750 2,954 +0.16(+10.06%)
Apr 05, 2023 1.630 1.661 1.570 1.590 8,132 -0.12(-7.29%)
Apr 04, 2023 1.750 1.780 1.690 1.715 7,468 +0.02(+0.88%)
Apr 03, 2023 1.690 1.780 1.690 1.700 7,752 -0.05(-2.68%)
Mar 31, 2023 1.700 1.780 1.667 1.747 12,385 +0.03(+1.56%)
Mar 30, 2023 1.690 1.800 1.690 1.720 17,710 -0.06(-3.35%)
Mar 29, 2023 1.660 1.800 1.660 1.780 11,716 +0.08(+4.68%)
Mar 28, 2023 1.750 1.810 1.560 1.700 10,278 -0.04(-2.30%)
Mar 27, 2023 1.260 1.810 1.260 1.740 45,393 -0.01(-0.57%)
Mar 24, 2023 1.680 1.790 1.680 1.750 5,055 -0.04(-2.23%)
Mar 23, 2023 1.680 1.790 1.655 1.790 5,921 +0.06(+3.77%)
Mar 22, 2023 1.730 1.790 1.690 1.725 34,237 +0.02(+0.88%)
Mar 21, 2023 1.670 1.759 1.670 1.710 11,354 +0.08(+4.91%)
Mar 20, 2023 1.570 1.650 1.542 1.630 11,009 +0.06(+3.82%)
Mar 17, 2023 1.545 1.630 1.545 1.570 2,499 -0.06(-3.68%)
Mar 16, 2023 1.500 1.630 1.500 1.630 3,529 +0.05(+3.16%)
Mar 15, 2023 1.480 1.595 1.480 1.580 13,576 +0.05(+3.27%)
Mar 14, 2023 1.510 1.560 1.503 1.530 7,926 +0.00(+0.00%)
Mar 13, 2023 1.510 1.570 1.501 1.530 11,718 -0.04(-2.55%)
Mar 10, 2023 1.500 1.650 1.500 1.570 23,620 +0.07(+4.67%)
Mar 09, 2023 1.630 1.630 1.500 1.500 16,482 -0.07(-4.46%)
Mar 08, 2023 1.600 1.640 1.570 1.570 11,427 -0.11(-6.55%)
Mar 07, 2023 1.760 1.760 1.680 1.680 3,125 +0.00(+0.00%)
Mar 06, 2023 1.670 1.770 1.620 1.680 15,515 +0.01(+0.60%)
Mar 03, 2023 1.700 1.702 1.641 1.670 23,945 -0.03(-1.76%)
Mar 02, 2023 1.660 1.700 1.600 1.700 17,712 +0.03(+1.80%)
Mar 01, 2023 1.740 1.740 1.665 1.670 11,498 -0.12(-6.70%)
Feb 28, 2023 1.700 1.805 1.665 1.790 22,480 +0.07(+4.07%)
Feb 27, 2023 1.780 1.780 1.660 1.720 44,992 -0.02(-1.15%)
Feb 24, 2023 1.750 1.777 1.674 1.740 19,666 +0.07(+4.19%)
Feb 23, 2023 1.770 1.790 1.660 1.670 16,782 -0.13(-7.22%)
Feb 22, 2023 1.741 1.810 1.741 1.800 25,472 +0.07(+4.05%)
Feb 21, 2023 1.830 1.830 1.670 1.730 9,923 -0.07(-3.89%)
Feb 17, 2023 1.790 1.853 1.680 1.800 23,299 -0.01(-0.55%)
Feb 16, 2023 1.830 1.830 1.750 1.810 4,363 -0.01(-0.55%)
Feb 15, 2023 1.680 1.861 1.680 1.820 20,077 +0.04(+2.25%)
Feb 14, 2023 1.610 1.780 1.610 1.780 10,828 +0.11(+6.59%)
Feb 13, 2023 1.740 1.752 1.650 1.670 10,078 -0.16(-8.74%)
Feb 10, 2023 1.650 1.830 1.600 1.830 19,782 +0.16(+9.58%)
Feb 09, 2023 1.850 1.869 1.660 1.670 13,112 -0.14(-7.59%)
Feb 08, 2023 1.851 1.853 1.800 1.807 7,320 -0.05(-2.84%)
Feb 07, 2023 1.930 1.935 1.830 1.860 15,391 -0.04(-2.11%)
Feb 06, 2023 1.850 1.926 1.850 1.900 19,849 +0.03(+1.60%)
Feb 03, 2023 1.860 1.970 1.810 1.870 32,842 +0.03(+1.63%)
Feb 02, 2023 1.770 1.900 1.770 1.840 41,089 +0.08(+4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.