OTC Markets OTCPK - Delayed Quote USD

Nabriva Therapeutics plc (NBRVF)

0.0000 0.0000 (0.00%)
At close: May 23 at 11:09 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 23, 2024 0.0000 0.0000 0.0000 0.0000 0.0000 268
May 8, 2024 0.0000 0.0000 0.0000 0.0000 0.0000 280
May 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 666
Apr 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,358
Apr 17, 2024 0.0001 0.0010 0.0001 0.0001 0.0001 3,865
Apr 10, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,572
Mar 20, 2024 0.0000 0.0000 0.0000 0.0000 0.0000 168
Mar 12, 2024 0.0000 0.0002 0.0000 0.0000 0.0000 4,395
Feb 16, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 334
Feb 12, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 751
Feb 9, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 1,286
Feb 8, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 422
Feb 7, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 5,493
Feb 5, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 946
Feb 2, 2024 0.0002 0.5243 0.0002 0.0002 0.0002 2,911
Feb 1, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 569
Jan 31, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 12,302
Jan 22, 2024 0.0000 0.0000 0.0000 0.0000 0.0000 1,208
Jan 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,240
Jan 10, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 640
Dec 29, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 354
Dec 28, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 2,238
Dec 27, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 1,783
Dec 26, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 299
Dec 22, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 1,743
Dec 21, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 1,228
Dec 20, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 2,400
Dec 19, 2023 0.0001 0.0002 0.0001 0.0002 0.0002 3,642
Dec 18, 2023 0.0001 0.0002 0.0001 0.0001 0.0001 9,182
Dec 15, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 4,037
Dec 14, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 1,911
Dec 13, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 1,617
Dec 12, 2023 0.0001 0.0002 0.0001 0.0001 0.0001 10,073
Dec 11, 2023 0.0001 0.0001 0.0000 0.0000 0.0000 3,377
Dec 6, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 116
Dec 5, 2023 0.0000 0.0001 0.0000 0.0000 0.0000 1,300
Nov 29, 2023 0.1250 0.1250 0.0000 0.0000 0.0000 22,752
Nov 27, 2023 0.1300 0.1300 0.1300 0.1300 0.1300 252
Nov 20, 2023 0.1500 0.1500 0.1300 0.1400 0.1400 4,720
Nov 16, 2023 0.2500 0.5000 0.2500 0.3500 0.3500 8,250
Nov 15, 2023 0.2500 0.5000 0.2500 0.5000 0.5000 382
Nov 14, 2023 0.1250 0.5000 0.1250 0.5000 0.5000 7,531
Nov 10, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 257
Nov 9, 2023 0.1350 0.5100 0.1350 0.2500 0.2500 2,216
Nov 8, 2023 0.1250 0.5100 0.1250 0.1250 0.1250 992
Nov 6, 2023 0.1250 0.5190 0.1250 0.5190 0.5190 745
Nov 3, 2023 0.1350 0.5198 0.1280 0.5198 0.5198 1,040
Nov 2, 2023 0.3000 0.5200 0.3000 0.5200 0.5200 740
Nov 1, 2023 0.2100 0.5200 0.2100 0.5200 0.5200 456
Oct 31, 2023 0.1500 0.4500 0.1500 0.4500 0.4500 1,233
Oct 30, 2023 0.1350 0.5200 0.1250 0.5200 0.5200 555
Oct 27, 2023 0.1700 0.5200 0.1250 0.5200 0.5200 4,821
Oct 26, 2023 0.2200 0.5000 0.2200 0.4900 0.4900 1,162
Oct 25, 2023 0.4500 0.5200 0.2200 0.5200 0.5200 5,458
Oct 24, 2023 0.5400 0.5400 0.2000 0.4900 0.4900 1,007
Oct 23, 2023 0.0350 0.7479 0.0350 0.3000 0.3000 14,399
Oct 20, 2023 0.3850 0.4000 0.0201 0.4000 0.4000 1,421
Oct 19, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 500
Oct 17, 2023 0.5167 0.5700 0.4100 0.5700 0.5700 3,518
Oct 16, 2023 0.4100 0.5000 0.4100 0.5000 0.5000 2,370
Oct 13, 2023 0.5000 0.5000 0.4550 0.4550 0.4550 3,201
Oct 12, 2023 0.5500 0.5500 0.4100 0.4100 0.4100 2,310
Oct 11, 2023 0.5000 0.5500 0.4450 0.5000 0.5000 12,012
Oct 10, 2023 0.4000 0.4100 0.4000 0.4100 0.4100 14,940
Oct 9, 2023 0.4212 0.5802 0.4212 0.5000 0.5000 10,544
Oct 6, 2023 0.5500 0.5500 0.4000 0.4000 0.4000 1,371
Oct 5, 2023 0.4800 0.5500 0.4800 0.5500 0.5500 4,331
Oct 4, 2023 0.4000 0.4500 0.4000 0.4500 0.4500 7,198
Oct 3, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 3,308
Oct 2, 2023 0.4000 0.4500 0.4000 0.4000 0.4000 5,303
Sep 29, 2023 0.5000 0.5000 0.4200 0.4500 0.4500 7,256
Sep 28, 2023 0.4900 0.5000 0.4200 0.4200 0.4200 905
Sep 27, 2023 0.4550 0.5000 0.4200 0.4265 0.4265 6,721
Sep 26, 2023 0.4550 0.4550 0.4550 0.4550 0.4550 564
Sep 25, 2023 0.4101 0.4101 0.4101 0.4101 0.4101 726
Sep 22, 2023 0.4120 0.4120 0.4101 0.4101 0.4101 1,605
Sep 21, 2023 0.4115 0.5500 0.4101 0.4101 0.4101 4,607
Sep 20, 2023 0.5350 0.5475 0.4591 0.4591 0.4591 5,860
Sep 19, 2023 0.4550 0.4550 0.4550 0.4550 0.4550 327
Sep 18, 2023 0.4100 0.4700 0.4100 0.4700 0.4700 1,305
Sep 15, 2023 0.5300 0.5500 0.4100 0.5500 0.5500 1,590
Sep 14, 2023 0.5100 0.5300 0.5100 0.5300 0.5300 4,849
Sep 13, 2023 0.4301 0.5300 0.4301 0.4301 0.4301 6,921
Sep 12, 2023 0.4301 0.4900 0.4301 0.4302 0.4302 1,906
Sep 11, 2023 0.6927 0.8000 0.4200 0.4900 0.4900 36,981
Sep 7, 2023 0.6634 0.7400 0.6634 0.6900 0.6900 3,088
Sep 6, 2023 0.6000 0.6420 0.6000 0.6200 0.6200 2,465
Sep 5, 2023 0.6128 0.6128 0.6000 0.6000 0.6000 724
Sep 1, 2023 0.7300 0.7300 0.6400 0.6450 0.6450 5,569
Aug 31, 2023 0.6301 0.6800 0.6000 0.6500 0.6500 706
Aug 30, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 600
Aug 29, 2023 0.7150 0.8000 0.6300 0.6300 0.6300 1,873
Aug 28, 2023 0.7700 0.8000 0.6250 0.8000 0.8000 3,404
Aug 25, 2023 0.8000 0.8000 0.7550 0.7550 0.7550 786
Aug 24, 2023 0.6212 0.8600 0.6212 0.8150 0.8150 5,810
Aug 23, 2023 0.7355 0.7355 0.7350 0.7350 0.7350 2,074
Aug 22, 2023 0.7000 0.8600 0.6205 0.6210 0.6210 6,427
Aug 21, 2023 0.6205 0.8150 0.6205 0.6210 0.6210 2,018
Aug 18, 2023 0.7500 0.7500 0.6302 0.6915 0.6915 3,709
Aug 17, 2023 0.7350 0.8850 0.6201 0.7500 0.7500 5,224
Aug 16, 2023 0.7000 0.7175 0.6201 0.6201 0.6201 4,588
Aug 15, 2023 0.6200 0.8850 0.6200 0.6990 0.6990 6,386
Aug 14, 2023 0.7500 0.8250 0.6105 0.8250 0.8250 7,266
Aug 11, 2023 0.6001 0.7963 0.6001 0.7963 0.7963 6,032
Aug 10, 2023 0.7000 0.8250 0.6001 0.8250 0.8250 8,067
Aug 9, 2023 0.5712 0.8125 0.5712 0.6500 0.6500 8,492
Aug 8, 2023 0.4255 0.8784 0.4255 0.5701 0.5701 3,449
Aug 7, 2023 0.8509 0.8510 0.6900 0.7700 0.7700 3,119
Aug 4, 2023 0.8506 0.9477 0.8506 0.8509 0.8509 14,373
Aug 3, 2023 0.9496 0.9496 0.6501 0.6810 0.6810 9,786
Aug 2, 2023 0.6100 1.1500 0.6100 0.9995 0.9995 57,623
Aug 1, 2023 1.2900 1.3500 0.3700 0.9500 0.9500 107,050
Jul 31, 2023 1.4500 1.9000 1.3500 1.4200 1.4200 717,233
Jul 28, 2023 1.4385 1.4700 1.3900 1.4200 1.4200 18,861
Jul 27, 2023 1.5000 1.5330 1.4400 1.4550 1.4550 37,285
Jul 26, 2023 1.4800 1.5800 1.4400 1.4600 1.4600 18,769
Jul 25, 2023 1.4800 1.5900 1.4400 1.4700 1.4700 50,605
Jul 24, 2023 1.5500 1.6600 1.5201 1.6200 1.6200 22,244

Related Tickers

APH0.F Ampio Pharmaceuticals, Inc.
0.1810
0.00%
 
MPSYF MorphoSys AG
71.38
-1.83%
 
CTRVP ContraVir Pharmaceuticals, Inc.
 
K6Q.F WntResearch AB
1.0450
+34.32%
 
LD62.MU Core One Labs Inc
2.3840
+700.00%
 
LSI.F CK Life Sciences Int'l., (Holdings) Inc.
0.0405
-1.22%
 
GLSHQ Gelesis Holdings, Inc.
0.0000
-99.99%
 
MDCLF MedinCell S.A.
6.98
-35.64%
 
IVRN Innoveren Scientific Inc.
0.0055
-72.50%
 
BRCTF BioArctic AB (publ)
21.70
-1.48%