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 (%)
Apr 30, 2019 25.60 25.61 25.52 25.56 30,091 -0.07(-0.27%)
Apr 29, 2019 25.62 25.67 25.53 25.63 106,328 +0.02(+0.08%)
Apr 26, 2019 25.68 25.68 25.60 25.61 129,100 +0.01(+0.04%)
Apr 25, 2019 25.53 25.72 25.50 25.60 586,830 +0.06(+0.23%)
Apr 24, 2019 25.55 25.55 25.52 25.54 32,222 +0.00(+0.00%)
Apr 23, 2019 25.54 25.54 25.50 25.54 170,229 +0.02(+0.08%)
Apr 22, 2019 25.54 25.54 25.51 25.52 42,649 +0.01(+0.04%)
Apr 18, 2019 25.52 25.54 25.50 25.51 74,700 +0.01(+0.04%)
Apr 17, 2019 25.47 25.54 25.47 25.50 142,232 +0.02(+0.08%)
Apr 16, 2019 25.50 25.62 25.48 25.48 548,729 +0.00(+0.00%)
Apr 15, 2019 25.50 25.53 25.47 25.48 424,375 -0.02(-0.08%)
Apr 12, 2019 25.49 25.54 25.49 25.50 158,400 +0.01(+0.04%)
Apr 11, 2019 25.43 25.51 25.40 25.49 316,968 +0.05(+0.20%)
Apr 10, 2019 25.34 25.44 25.31 25.44 145,027 +0.13(+0.51%)
Apr 09, 2019 25.33 25.36 25.30 25.31 298,687 +0.01(+0.04%)
Apr 08, 2019 25.34 25.34 25.30 25.30 108,314 +0.00(+0.00%)
Apr 05, 2019 25.32 25.36 25.30 25.30 272,500 -0.01(-0.04%)
Apr 04, 2019 25.36 25.36 25.30 25.31 45,481 -0.02(-0.08%)
Apr 03, 2019 25.35 25.35 25.30 25.33 210,560 +0.03(+0.12%)
Apr 02, 2019 25.33 25.35 25.29 25.30 64,604 -0.03(-0.12%)
Apr 01, 2019 25.38 25.38 25.30 25.33 142,598 -0.04(-0.16%)
Mar 29, 2019 25.35 25.39 25.28 25.37 283,600 +0.03(+0.12%)
Mar 28, 2019 25.31 25.34 25.27 25.34 42,480 +0.04(+0.16%)
Mar 27, 2019 25.27 25.33 25.23 25.30 393,068 +0.02(+0.08%)
Mar 26, 2019 25.29 25.30 25.25 25.28 95,784 -0.01(-0.04%)
Mar 25, 2019 25.24 25.30 25.22 25.29 182,421 +0.00(+0.00%)
Mar 22, 2019 25.25 25.43 25.25 25.29 427,800 -0.02(-0.08%)
Mar 21, 2019 25.20 25.51 25.15 25.31 1,623,839 +0.11(+0.44%)
Mar 20, 2019 25.31 25.37 25.20 25.20 485,139 -0.11(-0.43%)
Mar 19, 2019 25.45 25.45 25.22 25.31 582,018 -0.04(-0.16%)
Mar 18, 2019 25.51 25.53 25.30 25.35 148,614 -0.17(-0.67%)
Mar 15, 2019 25.43 25.53 25.34 25.52 55,500 +0.00(+0.00%)
Mar 14, 2019 25.44 25.52 25.37 25.52 54,371 +0.02(+0.08%)
Mar 13, 2019 25.50 25.52 25.32 25.50 113,745 -0.04(-0.16%)
Mar 12, 2019 25.32 25.63 25.30 25.54 158,689 +0.24(+0.95%)
Mar 11, 2019 25.45 25.76 25.28 25.30 133,182 -0.20(-0.78%)
Mar 08, 2019 25.38 25.89 25.28 25.50 446,600 +0.11(+0.43%)
Mar 07, 2019 25.30 25.43 25.22 25.39 1,113,116 +0.09(+0.36%)
Mar 06, 2019 25.20 25.33 25.20 25.30 573,387 +0.11(+0.44%)
Mar 05, 2019 25.20 25.26 25.18 25.19 3,061,816 +0.01(+0.04%)
Mar 04, 2019 25.18 25.25 25.13 25.18 11,994,906 +10.02(+66.09%)
Mar 01, 2019 15.06 16.06 14.77 15.16 106,100 +0.34(+2.29%)
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%)
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.