Nabriva Therapeutics

NBRVF
🏛️ usa →
0.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.50 15.44 14.50 14.97 0.1M
2021-12-30 14.00 16.25 13.92 16.25 0.1M
2021-12-29 14.00 14.21 12.98 13.46 0.1M
2021-12-28 14.02 14.63 14.00 14.11 0.0M
2021-12-27 15.13 15.25 14.25 14.30 0.0M
2021-12-23 15.58 16.22 15.05 15.25 0.1M
2021-12-22 16.64 16.90 15.50 16.15 0.0M
2021-12-21 16.59 17.25 16.45 16.70 0.0M
2021-12-20 16.25 17.13 16.03 16.45 0.0M
2021-12-17 15.33 17.25 15.26 16.63 0.0M
2021-12-16 15.50 15.98 15.00 15.65 0.0M
2021-12-15 15.75 15.75 14.00 15.50 0.0M
2021-12-14 16.50 16.66 15.58 15.60 0.0M
2021-12-13 16.98 17.25 16.50 16.65 0.0M
2021-12-10 17.50 17.88 16.75 16.93 0.0M
2021-12-09 17.25 18.15 17.15 17.48 0.0M
2021-12-08 17.99 18.25 16.25 17.76 0.0M
2021-12-07 17.75 18.65 17.25 18.00 0.0M
2021-12-06 17.50 18.00 17.03 17.94 0.0M
2021-12-03 18.50 18.75 17.25 17.69 0.0M
2021-12-02 18.00 18.50 17.55 18.45 0.0M
2021-12-01 19.50 20.35 17.53 17.75 0.0M
2021-11-30 20.75 21.08 19.25 19.47 0.1M
2021-11-29 21.25 21.86 20.42 21.14 0.0M
2021-11-26 20.50 20.95 20.50 20.85 0.0M
2021-11-24 21.25 21.50 20.25 21.24 0.0M
2021-11-23 22.25 22.25 20.75 21.25 0.0M
2021-11-22 22.75 23.95 21.50 21.75 0.0M
2021-11-19 24.00 24.97 22.58 22.75 0.1M
2021-11-18 25.75 26.00 23.80 24.62 0.0M
2021-11-17 25.75 25.75 25.00 25.50 0.0M
2021-11-16 26.00 26.25 25.50 25.75 0.0M
2021-11-15 25.75 26.88 25.50 26.25 0.0M
2021-11-12 27.50 28.00 25.75 25.75 0.1M
2021-11-11 28.75 28.98 27.50 28.00 0.0M
2021-11-10 30.25 30.75 27.50 29.00 0.1M
2021-11-09 31.75 33.75 30.75 33.50 0.1M
2021-11-08 34.25 34.25 31.75 32.50 0.0M
2021-11-05 33.26 35.00 32.50 33.25 0.1M
2021-11-04 30.25 33.00 29.50 32.75 0.1M
2021-11-03 30.50 30.63 29.75 30.38 0.0M
2021-11-02 29.00 30.50 29.00 30.50 0.0M
2021-11-01 28.50 30.50 28.50 30.25 0.0M
2021-10-29 28.25 29.00 28.25 28.75 0.0M
2021-10-28 27.50 29.00 27.38 29.00 0.0M
2021-10-27 28.25 29.00 27.25 27.75 0.0M
2021-10-26 28.00 28.75 27.00 28.50 0.0M
2021-10-25 27.06 28.50 26.75 28.00 0.0M
2021-10-22 28.00 28.00 26.50 27.25 0.0M
2021-10-21 29.00 29.72 27.75 28.13 0.0M
2021-10-20 30.00 30.00 29.00 29.25 0.0M
2021-10-19 30.00 30.75 29.75 30.00 0.0M
2021-10-18 30.00 31.00 29.25 30.25 0.0M
2021-10-15 29.00 30.00 28.88 29.50 0.0M
2021-10-14 29.00 29.25 28.50 29.00 0.0M
2021-10-13 29.00 29.50 28.75 29.25 0.0M
2021-10-12 27.50 29.00 27.50 29.00 0.0M
2021-10-11 27.25 27.88 27.25 27.75 0.0M
2021-10-08 28.25 28.50 27.25 27.75 0.0M
2021-10-07 26.75 28.50 26.75 28.00 0.0M
2021-10-06 26.50 27.25 26.50 27.00 0.0M
2021-10-05 28.00 28.50 26.50 27.25 0.0M
2021-10-04 29.25 29.38 28.00 28.00 0.0M
2021-10-01 30.00 30.00 28.75 29.75 0.0M
2021-09-30 29.75 30.00 29.25 29.75 0.0M
2021-09-29 30.25 30.25 29.25 29.75 0.0M
2021-09-28 31.25 31.45 29.50 29.75 0.0M
2021-09-27 29.00 31.50 28.00 31.50 0.1M
2021-09-24 30.25 30.25 29.00 29.50 0.0M
2021-09-23 29.50 30.75 29.50 30.25 0.0M
2021-09-22 28.00 29.75 28.00 29.50 0.0M
2021-09-21 28.50 28.75 27.88 28.25 0.0M
2021-09-20 28.13 28.50 27.50 28.00 0.0M
2021-09-17 28.50 29.50 28.00 28.75 0.0M
2021-09-16 27.50 29.00 27.00 28.75 0.1M
2021-09-15 27.00 27.13 26.25 26.50 0.0M
2021-09-14 28.25 28.25 26.50 27.25 0.0M
2021-09-13 27.50 28.50 27.25 27.75 0.0M
2021-09-10 28.00 28.00 26.75 28.00 0.0M
2021-09-09 28.75 29.00 27.75 28.00 0.0M
2021-09-08 28.25 29.00 27.25 28.00 0.1M
2021-09-07 27.50 28.00 27.00 27.00 0.0M
2021-09-03 28.75 28.75 27.50 27.75 0.0M
2021-09-02 27.00 28.50 26.88 28.50 0.0M
2021-09-01 26.25 27.00 26.25 27.00 0.0M
2021-08-31 27.00 27.25 26.25 26.50 0.0M
2021-08-30 26.50 27.00 26.25 26.75 0.0M
2021-08-27 25.75 26.50 25.75 26.50 0.0M
2021-08-26 26.25 27.00 25.75 25.75 0.0M
2021-08-25 26.50 26.75 26.00 26.25 0.0M
2021-08-24 26.25 27.00 26.25 26.50 0.0M
2021-08-23 25.50 26.50 25.50 26.50 0.0M
2021-08-20 25.50 26.00 25.13 25.75 0.0M
2021-08-19 25.00 25.75 25.00 25.25 0.0M
2021-08-18 25.75 26.25 25.13 25.50 0.0M
2021-08-17 25.50 26.00 25.00 25.50 0.0M
2021-08-16 25.50 26.50 25.00 25.50 0.0M
2021-08-13 27.00 27.00 25.50 26.00 0.1M
2021-08-12 28.00 28.00 26.75 27.00 0.0M
2021-08-11 29.00 29.00 27.25 28.00 0.0M
2021-08-10 28.00 29.00 26.50 28.75 0.1M
2021-08-09 28.81 29.00 27.75 28.25 0.0M
2021-08-06 31.50 31.76 29.00 29.25 0.2M
2021-08-05 30.00 30.75 29.00 29.00 0.1M
2021-08-04 30.75 31.00 29.75 30.25 0.0M
2021-08-03 29.50 30.50 28.00 30.50 0.1M
2021-08-02 27.50 29.50 27.50 28.97 0.0M
2021-07-30 28.00 28.00 27.25 27.50 0.0M
2021-07-29 27.30 28.75 27.00 27.75 0.1M
2021-07-28 26.50 27.25 26.50 27.00 0.0M
2021-07-27 28.00 28.00 26.75 27.00 0.0M
2021-07-26 28.25 28.50 27.50 27.75 0.0M
2021-07-23 28.50 29.00 27.50 28.25 0.0M
2021-07-22 29.75 29.75 28.00 28.50 0.0M
2021-07-21 27.50 30.75 27.50 29.50 0.1M
2021-07-20 27.25 27.75 27.25 27.50 0.0M
2021-07-19 27.25 27.75 26.00 27.50 0.1M
2021-07-16 28.00 28.75 27.50 28.00 0.0M
2021-07-15 28.50 28.50 27.50 28.50 0.0M
2021-07-14 29.75 29.75 28.00 28.25 0.1M
2021-07-13 29.75 30.00 29.00 29.50 0.0M
2021-07-12 30.00 30.25 29.25 30.00 0.0M
2021-07-09 29.50 30.00 28.50 30.00 0.0M
2021-07-08 28.50 30.50 28.00 29.75 0.1M
2021-07-07 32.00 32.00 30.00 30.25 0.1M
2021-07-06 31.75 32.00 31.25 31.75 0.0M
2021-07-02 32.50 33.00 31.75 32.25 0.0M
2021-07-01 33.25 33.75 32.50 32.50 0.0M
2021-06-30 33.25 34.00 33.00 33.75 0.0M
2021-06-29 34.50 35.13 33.25 34.00 0.0M
2021-06-28 35.25 35.25 34.50 34.50 0.0M
2021-06-25 34.50 35.25 34.00 35.25 0.1M
2021-06-24 33.75 34.50 33.25 34.50 0.1M
2021-06-23 33.50 33.75 33.00 33.50 0.0M
2021-06-22 32.50 33.75 32.50 33.75 0.1M
2021-06-21 33.50 33.50 31.50 32.25 0.1M
2021-06-18 34.00 34.25 33.25 33.50 0.1M
2021-06-17 34.30 35.50 34.25 35.00 0.1M
2021-06-16 34.50 35.25 34.00 34.75 0.1M
2021-06-15 35.75 36.00 34.25 35.00 0.1M
2021-06-14 35.75 36.50 35.25 36.00 0.1M
2021-06-11 36.25 37.00 35.50 36.00 0.1M
2021-06-10 36.25 37.50 36.00 36.50 0.1M
2021-06-09 35.75 36.75 35.28 36.25 0.1M
2021-06-08 35.50 35.75 34.25 35.75 0.1M
2021-06-07 33.75 35.50 33.50 35.25 0.1M
2021-06-04 34.50 34.75 33.25 33.50 0.1M
2021-06-03 34.25 35.25 34.00 34.25 0.2M
2021-06-02 34.75 35.00 34.00 34.75 0.1M
2021-06-01 34.50 35.25 33.75 34.75 0.2M
2021-05-28 35.00 36.00 34.25 34.50 0.3M
2021-05-27 36.00 37.00 34.25 35.00 0.7M
2021-05-26 53.50 58.00 37.25 37.75 5.6M
2021-05-25 37.00 37.75 36.75 37.00 0.1M
2021-05-24 37.75 37.75 36.25 37.25 0.0M
2021-05-21 37.75 39.25 37.00 37.25 0.0M
2021-05-20 36.75 39.38 36.33 37.75 0.0M
2021-05-19 36.25 37.54 36.00 36.75 0.0M
2021-05-18 36.25 38.50 36.00 36.75 0.0M
2021-05-17 35.00 36.25 34.25 35.75 0.0M
2021-05-14 35.00 35.78 34.57 35.75 0.0M
2021-05-13 35.25 35.91 33.50 33.75 0.0M
2021-05-12 34.25 36.05 34.00 34.25 0.0M
2021-05-11 33.25 35.50 32.75 35.50 0.0M
2021-05-10 36.25 37.50 35.00 35.50 0.0M
2021-05-07 37.50 39.50 36.00 36.75 0.0M
2021-05-06 40.00 40.75 37.00 37.25 0.0M
2021-05-05 42.00 42.75 39.75 40.00 0.0M
2021-05-04 42.50 42.75 41.00 42.25 0.0M
2021-05-03 43.50 44.50 41.25 43.25 0.0M
2021-04-30 43.75 46.50 42.00 44.50 0.0M
2021-04-29 43.25 43.25 41.00 41.75 0.0M
2021-04-28 41.25 44.00 40.75 43.00 0.0M
2021-04-27 42.25 42.75 40.88 41.50 0.0M
2021-04-26 39.75 43.50 39.50 41.75 0.0M
2021-04-23 36.75 39.25 36.50 39.00 0.0M
2021-04-22 38.25 39.88 36.50 36.75 0.0M
2021-04-21 36.25 39.25 35.75 38.75 0.0M
2021-04-20 37.25 39.00 35.50 36.75 0.0M
2021-04-19 36.75 37.45 35.33 36.25 0.0M
2021-04-16 38.75 41.00 36.63 37.50 0.1M
2021-04-15 38.00 41.00 35.75 39.25 0.1M
2021-04-14 35.50 38.75 35.00 37.00 0.0M
2021-04-13 39.50 39.50 35.50 36.25 0.1M
2021-04-12 41.00 41.00 39.00 39.00 0.0M
2021-04-09 41.25 41.54 40.52 41.50 0.0M
2021-04-08 42.50 43.50 40.63 41.25 0.0M
2021-04-07 43.25 44.00 41.00 42.00 0.0M
2021-04-06 42.50 44.50 41.50 43.25 0.0M
2021-04-05 46.55 47.25 42.25 43.00 0.1M
2021-04-01 42.25 45.13 41.75 43.75 0.0M
2021-03-31 40.75 43.25 40.75 41.50 0.0M
2021-03-30 42.00 42.18 39.75 40.75 0.0M
2021-03-29 43.75 44.25 41.25 41.25 0.0M
2021-03-26 44.25 45.75 43.00 44.50 0.0M
2021-03-25 40.50 45.75 40.00 45.25 0.1M
2021-03-24 45.50 46.25 40.75 41.25 0.1M
2021-03-23 48.85 49.00 44.00 45.50 0.1M
2021-03-22 51.25 52.75 48.50 49.50 0.1M
2021-03-19 49.58 53.50 48.50 51.25 0.1M
2021-03-18 50.25 54.75 48.75 49.50 0.1M
2021-03-17 50.90 58.25 50.25 51.25 0.6M
2021-03-16 52.00 52.75 47.75 48.00 0.2M
2021-03-15 44.75 53.75 44.00 52.50 0.3M
2021-03-12 43.32 44.50 41.50 44.00 0.1M
2021-03-11 44.50 46.00 42.25 45.75 0.2M
2021-03-10 47.00 47.00 43.25 43.75 0.1M
2021-03-09 45.25 46.25 44.00 46.00 0.1M
2021-03-08 44.25 46.50 43.50 44.00 0.0M
2021-03-05 43.75 46.00 38.00 44.75 0.1M
2021-03-04 47.38 48.50 43.00 43.75 0.2M
2021-03-03 48.25 52.25 47.25 48.50 0.2M
2021-03-02 48.75 49.25 47.25 48.25 0.2M
2021-03-01 50.53 51.25 46.00 48.00 0.6M
2021-02-26 61.25 62.88 56.25 59.75 0.1M
2021-02-25 64.75 65.53 58.75 60.25 0.1M
2021-02-24 62.50 66.00 62.50 65.00 0.1M
2021-02-23 65.75 66.25 57.75 63.00 0.1M
2021-02-22 75.75 77.25 69.75 70.00 0.1M
2021-02-19 77.75 79.88 75.25 75.75 0.1M
2021-02-18 78.75 82.00 76.25 77.75 0.1M
2021-02-17 80.00 80.50 72.75 78.25 0.1M
2021-02-16 79.50 79.75 75.75 79.00 0.1M
2021-02-12 79.75 80.00 75.75 77.75 0.0M
2021-02-11 83.50 83.50 74.25 80.00 0.1M
2021-02-10 86.25 87.25 76.50 81.50 0.1M
2021-02-09 80.00 86.25 76.00 82.00 0.1M
2021-02-08 74.75 79.74 72.00 78.00 0.1M
2021-02-05 75.00 75.00 70.00 72.50 0.0M
2021-02-04 71.00 73.50 69.25 73.50 0.0M
2021-02-03 67.50 71.25 66.25 71.25 0.1M
2021-02-02 67.50 68.13 63.75 66.50 0.0M
2021-02-01 66.25 66.75 63.26 66.00 0.0M
2021-01-29 70.00 70.50 65.25 65.50 0.0M
2021-01-28 69.50 71.25 67.00 68.50 0.0M
2021-01-27 71.50 73.38 67.75 69.00 0.0M
2021-01-26 77.25 77.75 73.00 73.75 0.0M
2021-01-25 79.00 79.00 72.00 77.50 0.0M
2021-01-22 74.75 80.50 74.25 78.75 0.0M
2021-01-21 76.25 76.25 72.25 74.25 0.0M
2021-01-20 76.00 77.25 72.75 74.75 0.0M
2021-01-19 74.00 75.95 70.75 75.25 0.0M
2021-01-15 77.25 77.25 69.25 73.00 0.0M
2021-01-14 75.70 78.25 74.78 76.25 0.0M
2021-01-13 72.50 73.75 70.00 73.75 0.0M
2021-01-12 71.00 71.75 69.25 71.50 0.0M
2021-01-11 68.25 73.88 68.00 72.00 0.0M
2021-01-08 70.00 71.50 65.88 67.75 0.0M
2021-01-07 66.50 72.75 64.75 71.00 0.1M
2021-01-06 64.50 66.75 62.50 65.50 0.0M
2021-01-05 62.50 63.75 61.73 62.25 0.0M
2021-01-04 61.75 63.38 59.50 63.00 0.0M