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 (%)
Feb 28, 2019 15.26 15.59 14.24 14.82 102,785 -0.39(-2.56%)
Feb 27, 2019 16.90 17.42 15.15 15.21 118,644 -1.66(-9.84%)
Feb 26, 2019 16.15 17.33 15.91 16.87 365,194 +0.98(+6.17%)
Feb 25, 2019 14.77 16.50 14.77 15.89 397,507 +1.70(+11.98%)
Feb 22, 2019 14.17 14.62 14.01 14.19 16,900 +0.01(+0.07%)
Feb 21, 2019 14.30 14.64 13.92 14.18 32,973 +0.00(+0.00%)
Feb 20, 2019 14.76 14.97 14.18 14.18 9,786 -0.59(-3.99%)
Feb 19, 2019 15.10 15.55 14.15 14.77 32,890 -0.33(-2.19%)
Feb 15, 2019 14.74 15.50 14.51 15.10 29,500 +0.36(+2.44%)
Feb 14, 2019 13.98 14.74 13.98 14.74 12,548 +0.69(+4.91%)
Feb 13, 2019 14.18 14.59 14.03 14.05 10,359 -0.36(-2.50%)
Feb 12, 2019 14.24 14.58 13.56 14.41 14,421 +0.16(+1.12%)
Feb 11, 2019 14.05 14.36 13.78 14.25 34,209 +0.11(+0.78%)
Feb 08, 2019 14.52 14.52 13.86 14.14 31,700 -0.42(-2.88%)
Feb 07, 2019 14.00 14.59 13.93 14.56 31,118 +0.43(+3.04%)
Feb 06, 2019 13.13 14.67 13.00 14.13 85,446 +0.75(+5.61%)
Feb 05, 2019 13.94 14.10 13.06 13.38 25,801 -0.46(-3.32%)
Feb 04, 2019 15.00 15.00 13.53 13.84 79,882 -0.66(-4.55%)
Feb 01, 2019 13.76 15.00 13.28 14.50 30,100 +0.87(+6.38%)
Jan 31, 2019 12.80 13.81 12.68 13.63 23,347 +0.72(+5.58%)
Jan 30, 2019 13.34 13.70 12.63 12.91 40,736 -0.28(-2.12%)
Jan 29, 2019 12.98 13.48 12.67 13.19 21,198 +0.05(+0.38%)
Jan 28, 2019 13.43 13.63 12.59 13.14 95,286 -0.21(-1.57%)
Jan 25, 2019 13.95 14.04 13.00 13.35 82,700 -0.22(-1.66%)
Jan 24, 2019 13.62 14.06 13.28 13.57 31,133 -0.17(-1.20%)
Jan 23, 2019 14.40 15.11 13.55 13.74 43,942 -0.61(-4.25%)
Jan 22, 2019 14.53 15.30 14.03 14.35 88,161 -0.39(-2.65%)
Jan 18, 2019 13.98 15.32 13.50 14.74 99,200 +0.78(+5.59%)
Jan 17, 2019 12.82 14.25 12.82 13.96 46,308 +1.16(+9.06%)
Jan 16, 2019 13.56 13.56 12.80 12.80 18,662 -0.45(-3.40%)
Jan 15, 2019 12.80 13.35 12.73 13.25 29,484 +0.66(+5.24%)
Jan 14, 2019 13.91 13.91 12.57 12.59 99,597 -1.40(-10.01%)
Jan 11, 2019 14.18 14.47 13.35 13.99 40,700 -0.21(-1.48%)
Jan 10, 2019 13.40 14.43 13.02 14.20 81,987 +1.08(+8.23%)
Jan 09, 2019 12.62 13.23 12.62 13.12 45,959 +0.43(+3.39%)
Jan 08, 2019 13.00 13.66 12.54 12.69 62,107 -0.14(-1.09%)
Jan 07, 2019 12.77 13.66 12.68 12.83 53,179 +0.08(+0.63%)
Jan 04, 2019 12.83 13.06 12.12 12.75 99,600 +0.52(+4.25%)
Jan 03, 2019 12.13 13.04 11.91 12.23 39,966 +0.13(+1.07%)
Jan 02, 2019 11.42 12.45 10.99 12.10 110,968 +0.58(+5.03%)
Dec 31, 2018 12.05 12.26 11.50 11.52 18,400 -0.52(-4.32%)
Dec 28, 2018 11.53 12.45 11.41 12.04 31,400 +0.51(+4.42%)
Dec 27, 2018 11.90 11.95 10.36 11.53 150,567 -0.42(-3.51%)
Dec 26, 2018 11.41 13.15 11.10 11.95 99,579 +0.54(+4.73%)
Dec 24, 2018 11.59 11.94 10.96 11.41 52,400 -0.17(-1.47%)
Dec 21, 2018 11.78 11.79 11.29 11.58 335,800 -0.23(-1.95%)
Dec 20, 2018 11.99 12.04 10.93 11.81 55,910 -0.05(-0.42%)
Dec 19, 2018 11.56 12.06 11.56 11.86 32,144 +0.44(+3.85%)
Dec 18, 2018 11.57 12.21 10.92 11.42 151,946 -0.14(-1.21%)
Dec 17, 2018 11.85 11.95 10.93 11.56 68,686 -0.08(-0.69%)
Dec 14, 2018 11.50 12.22 10.92 11.64 59,700 +0.05(+0.43%)
Dec 13, 2018 12.10 12.46 11.49 11.59 21,749 -0.46(-3.82%)
Dec 12, 2018 12.49 12.79 11.98 12.05 48,604 -0.21(-1.71%)
Dec 11, 2018 13.16 13.16 12.06 12.26 92,492 -0.81(-6.20%)
Dec 10, 2018 13.64 13.64 12.57 13.07 36,798 -0.42(-3.11%)
Dec 07, 2018 13.95 14.00 12.60 13.49 134,500 -0.40(-2.88%)
Dec 06, 2018 14.20 14.57 13.55 13.89 349,353 -0.63(-4.34%)
Dec 04, 2018 15.16 15.61 14.40 14.52 166,100 -0.80(-5.22%)
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.