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 (%)
Sep 28, 2018 18.83 20.83 18.70 20.43 1,027,900 +1.81(+9.72%)
Sep 27, 2018 18.99 19.05 18.51 18.62 143,442 -0.38(-2.00%)
Sep 26, 2018 18.81 19.50 18.28 19.00 306,059 -1.44(-7.05%)
Sep 25, 2018 21.99 22.49 20.15 20.44 100,934 -0.87(-4.08%)
Sep 24, 2018 27.50 27.50 21.28 21.31 325,802 -4.19(-16.43%)
Sep 21, 2018 27.92 28.33 25.00 25.50 122,000 -2.28(-8.21%)
Sep 20, 2018 25.83 29.55 25.83 27.78 264,828 +1.95(+7.55%)
Sep 19, 2018 25.88 26.36 25.12 25.83 117,137 +0.39(+1.53%)
Sep 18, 2018 25.70 26.52 24.82 25.44 194,003 -0.60(-2.30%)
Sep 17, 2018 26.24 26.88 25.82 26.04 97,291 -0.38(-1.44%)
Sep 14, 2018 25.60 27.00 25.16 26.42 154,800 +0.94(+3.69%)
Sep 13, 2018 24.85 26.15 24.85 25.48 104,095 +0.53(+2.12%)
Sep 12, 2018 25.59 25.59 24.50 24.95 103,762 -0.21(-0.83%)
Sep 11, 2018 24.35 26.43 24.35 25.16 221,177 +0.81(+3.33%)
Sep 10, 2018 25.00 25.00 23.77 24.35 54,699 -0.45(-1.81%)
Sep 07, 2018 22.50 27.72 22.50 24.80 225,500 +2.20(+9.73%)
Sep 06, 2018 22.69 23.62 22.05 22.60 212,749 +0.12(+0.53%)
Sep 05, 2018 21.08 22.75 20.93 22.48 73,230 +1.23(+5.79%)
Sep 04, 2018 22.00 22.99 21.00 21.25 158,300 -0.25(-1.16%)
Aug 31, 2018 21.50 21.50 21.50 0 +0.63(+3.02%)
Aug 30, 2018 20.01 21.69 20.01 20.87 49,208 +0.57(+2.81%)
Aug 29, 2018 21.33 22.90 20.00 20.30 156,265 -1.24(-5.76%)
Aug 28, 2018 19.83 21.87 19.83 21.54 120,157 +1.89(+9.62%)
Aug 27, 2018 20.00 20.47 19.63 19.65 62,194 -0.24(-1.21%)
Aug 24, 2018 20.27 20.86 19.83 19.89 39,300 -0.11(-0.55%)
Aug 23, 2018 19.54 21.00 19.44 20.00 66,022 +0.65(+3.36%)
Aug 22, 2018 21.40 21.40 19.30 19.35 65,845 -0.44(-2.22%)
Aug 21, 2018 19.90 20.15 18.94 19.79 32,449 +0.06(+0.30%)
Aug 20, 2018 20.00 20.86 19.36 19.73 44,331 -0.15(-0.75%)
Aug 17, 2018 19.83 21.00 19.60 19.88 82,800 +0.37(+1.90%)
Aug 16, 2018 19.59 20.20 18.82 19.51 133,362 -0.31(-1.56%)
Aug 15, 2018 18.40 20.18 18.00 19.82 115,896 +1.24(+6.67%)
Aug 14, 2018 17.81 19.91 17.30 18.58 47,057 +0.60(+3.34%)
Aug 13, 2018 17.10 18.27 17.00 17.98 40,577 +1.18(+7.02%)
Aug 10, 2018 17.80 17.97 16.05 16.80 70,000 -1.10(-6.15%)
Aug 09, 2018 17.95 19.79 17.32 17.90 121,015 +0.02(+0.11%)
Aug 08, 2018 16.55 17.93 16.19 17.88 75,830 +1.72(+10.64%)
Aug 07, 2018 17.86 18.10 15.72 16.16 152,328 -1.79(-9.97%)
Aug 06, 2018 16.22 17.95 14.99 17.95 583,385 +1.69(+10.39%)
Aug 03, 2018 16.48 17.10 16.20 16.26 19,000 -0.88(-5.13%)
Aug 02, 2018 17.01 17.45 15.34 17.14 72,700 -0.17(-0.98%)
Aug 01, 2018 17.55 18.49 17.27 17.31 77,760 -0.38(-2.15%)
Jul 31, 2018 17.50 18.35 16.00 17.69 164,859 +0.19(+1.09%)
Jul 30, 2018 18.13 19.00 17.50 17.50 49,738 -0.50(-2.78%)
Jul 27, 2018 19.54 19.90 17.83 18.00 211,900 -1.42(-7.31%)
Jul 26, 2018 19.16 20.00 18.81 19.42 30,329 +0.21(+1.09%)
Jul 25, 2018 18.14 19.95 17.75 19.21 429,848 +0.95(+5.20%)
Jul 24, 2018 20.00 20.04 17.40 18.26 56,063 -1.72(-8.61%)
Jul 23, 2018 19.89 20.18 19.75 19.98 828,766 +0.23(+1.16%)
Jul 20, 2018 19.92 19.99 19.69 19.75 25,623 +0.03(+0.15%)
Jul 19, 2018 19.55 20.40 19.41 19.72 90,369 +0.02(+0.10%)
Jul 18, 2018 20.09 20.47 19.15 19.70 114,236 -0.42(-2.09%)
Jul 17, 2018 19.73 20.54 19.62 20.12 34,736 +0.26(+1.31%)
Jul 16, 2018 20.10 21.50 19.75 19.86 47,129 -0.67(-3.26%)
Jul 13, 2018 20.72 20.74 19.51 20.53 448,539 -0.02(-0.10%)
Jul 12, 2018 20.20 20.99 19.71 20.55 19,652 +0.67(+3.37%)
Jul 11, 2018 20.76 20.84 19.01 19.88 46,172 -0.19(-0.95%)
Jul 10, 2018 20.23 20.91 19.53 20.07 20,328 -0.64(-3.09%)
Jul 09, 2018 20.10 20.93 20.10 20.71 59,224 +0.62(+3.09%)
Jul 06, 2018 20.00 20.98 18.61 20.09 97,607 -0.70(-3.37%)
Jul 05, 2018 20.96 21.94 19.38 20.79 89,490 +1.32(+6.78%)
Jul 03, 2018 19.47 19.47 19.47 0 +1.40(+7.75%)
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.