Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nightstar Therapeutics Plc ADR (NQ: NITE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 13.12 13.12 13.12 0 -0.63(-4.58%)
Dec 28, 2017 13.60 13.98 13.39 13.75 11,421 +0.15(+1.10%)
Dec 27, 2017 14.20 14.20 13.02 13.60 93,764 -0.76(-5.29%)
Dec 26, 2017 14.65 14.65 13.04 14.36 7,805 +1.06(+7.97%)
Dec 22, 2017 13.87 14.75 13.18 13.30 24,588 -0.20(-1.48%)
Dec 21, 2017 12.39 14.82 12.39 13.50 59,242 +1.10(+8.87%)
Dec 20, 2017 12.65 12.85 12.22 12.40 11,099 -0.11(-0.88%)
Dec 19, 2017 12.93 13.60 12.37 12.51 14,339 -0.44(-3.40%)
Dec 18, 2017 13.31 13.56 12.34 12.95 37,502 -0.44(-3.29%)
Dec 15, 2017 13.43 13.90 12.68 13.39 13,870 -0.27(-1.98%)
Dec 14, 2017 13.59 14.17 13.02 13.66 15,973 +0.20(+1.49%)
Dec 13, 2017 16.48 16.48 11.99 13.46 56,564 -0.38(-2.75%)
Dec 12, 2017 15.41 17.37 13.52 13.84 49,722 -1.04(-6.99%)
Dec 11, 2017 16.28 16.60 14.71 14.88 61,829 -1.37(-8.43%)
Dec 08, 2017 18.47 18.47 16.01 16.25 18,307 -0.75(-4.41%)
Dec 07, 2017 17.79 17.84 16.94 17.00 22,993 -0.70(-3.95%)
Dec 06, 2017 18.00 18.74 17.47 17.70 60,862 -0.67(-3.63%)
Dec 05, 2017 18.10 18.75 17.17 18.37 12,850 +0.37(+2.04%)
Dec 04, 2017 18.05 18.05 17.84 18.00 41,855 -0.42(-2.28%)
Dec 01, 2017 18.10 18.86 17.68 18.42 14,987 +0.53(+2.96%)
Nov 30, 2017 18.30 18.90 17.84 17.89 18,897 -0.58(-3.14%)
Nov 29, 2017 17.85 18.85 17.51 18.47 33,424 +0.56(+3.13%)
Nov 28, 2017 19.04 19.15 17.42 17.91 58,653 -0.89(-4.73%)
Nov 27, 2017 18.18 19.13 18.18 18.80 37,160 +0.40(+2.17%)
Nov 24, 2017 18.25 18.55 17.90 18.40 11,910 -0.20(-1.07%)
Nov 22, 2017 18.17 18.89 17.50 18.60 23,008 +0.44(+2.42%)
Nov 21, 2017 18.64 19.10 18.14 18.16 14,848 -0.62(-3.30%)
Nov 20, 2017 19.00 19.43 18.02 18.78 230,944 -0.21(-1.11%)
Nov 17, 2017 19.00 19.00 17.98 18.99 90,111 +0.21(+1.12%)
Nov 16, 2017 19.10 19.23 18.49 18.78 46,867 -0.22(-1.16%)
Nov 15, 2017 18.84 19.09 18.35 19.00 12,246 +0.00(+0.00%)
Nov 14, 2017 20.00 20.10 18.00 19.00 85,967 -0.80(-4.04%)
Nov 13, 2017 19.90 21.20 19.50 19.80 29,903 -0.21(-1.05%)
Nov 10, 2017 21.23 21.23 19.01 20.01 96,173 -1.29(-6.06%)
Nov 09, 2017 21.75 21.84 20.50 21.30 30,985 -0.54(-2.47%)
Nov 08, 2017 22.49 22.49 20.67 21.84 27,914 -0.43(-1.93%)
Nov 07, 2017 21.80 23.06 21.57 22.27 48,178 -0.04(-0.18%)
Nov 06, 2017 22.35 22.57 21.45 22.31 81,213 -0.47(-2.06%)
Nov 03, 2017 23.38 23.38 21.78 22.78 48,583 -0.22(-0.96%)
Nov 02, 2017 23.00 23.47 21.66 23.00 57,561 +0.01(+0.04%)
Nov 01, 2017 22.31 23.33 21.62 22.99 111,069 +1.04(+4.74%)
Oct 31, 2017 20.80 21.95 20.22 21.95 28,079 +1.20(+5.78%)
Oct 30, 2017 20.89 20.89 20.17 20.75 21,573 -0.05(-0.24%)
Oct 27, 2017 19.51 21.23 19.51 20.80 433,315 +1.15(+5.85%)
Oct 26, 2017 18.95 20.40 18.77 19.65 48,050 +0.70(+3.69%)
Oct 25, 2017 18.09 18.95 18.08 18.95 27,704 +0.18(+0.96%)
Oct 24, 2017 19.00 19.00 18.70 18.77 40,552 +0.07(+0.37%)
Oct 23, 2017 19.00 19.00 18.01 18.70 55,981 -0.30(-1.58%)
Oct 20, 2017 19.10 19.15 18.77 19.00 58,278 -0.10(-0.52%)
Oct 19, 2017 19.26 19.26 18.61 19.10 28,711 -0.35(-1.80%)
Oct 18, 2017 19.26 19.48 19.00 19.45 34,122 +0.10(+0.52%)
Oct 17, 2017 19.20 19.35 18.55 19.35 150,766 +0.40(+2.11%)
Oct 16, 2017 18.88 19.40 18.45 18.95 119,307 +0.52(+2.82%)
Oct 13, 2017 18.69 18.69 17.33 18.43 97,680 +0.01(+0.05%)
Oct 12, 2017 17.33 18.55 17.26 18.42 53,546 +1.09(+6.29%)
Oct 11, 2017 17.50 17.50 17.03 17.33 69,619 +0.09(+0.52%)
Oct 10, 2017 17.63 18.26 17.02 17.24 97,668 -0.26(-1.49%)
Oct 09, 2017 16.48 17.63 16.41 17.50 116,171 +0.75(+4.48%)
Oct 06, 2017 18.71 18.71 16.28 16.75 240,073 -2.12(-11.23%)
Oct 05, 2017 19.82 19.82 18.62 18.87 99,820 -0.93(-4.70%)
Oct 04, 2017 20.07 20.30 19.30 19.80 92,861 -0.15(-0.75%)
Oct 03, 2017 19.00 20.77 19.00 19.95 300,041 +0.82(+4.29%)
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.