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 (%)
May 31, 2018 14.18 14.51 13.47 14.08 21,343 -0.24(-1.71%)
May 30, 2018 14.49 14.85 13.55 14.32 59,604 -0.19(-1.27%)
May 29, 2018 14.24 14.73 14.00 14.51 35,831 +0.41(+2.91%)
May 25, 2018 14.10 14.10 14.10 0 +0.10(+0.71%)
May 24, 2018 13.91 14.55 13.90 14.00 29,448 -0.01(-0.07%)
May 23, 2018 13.57 14.50 13.57 14.01 14,770 +0.22(+1.60%)
May 22, 2018 14.07 14.21 13.77 13.79 49,441 -0.20(-1.43%)
May 21, 2018 13.62 14.00 13.44 13.99 10,924 +0.19(+1.38%)
May 18, 2018 13.80 14.54 13.80 13.80 19,256 -0.20(-1.43%)
May 17, 2018 13.50 14.05 13.50 14.00 9,636 -0.00(-0.00%)
May 16, 2018 13.39 14.00 13.39 14.00 6,953 +0.70(+5.26%)
May 15, 2018 13.50 14.66 13.30 13.30 30,649 +0.15(+1.14%)
May 14, 2018 13.20 13.86 13.13 13.15 6,525 +0.01(+0.05%)
May 11, 2018 13.06 13.25 13.00 13.14 3,205 +0.25(+1.97%)
May 10, 2018 14.21 14.21 12.82 12.89 22,718 -1.10(-7.90%)
May 09, 2018 13.78 14.00 13.78 13.99 6,443 +0.23(+1.71%)
May 08, 2018 14.41 14.41 13.74 13.76 2,164 -0.71(-4.94%)
May 07, 2018 14.32 14.89 14.00 14.47 3,841 +0.65(+4.74%)
May 04, 2018 14.50 14.82 13.82 13.82 3,248 -0.67(-4.62%)
May 03, 2018 13.68 14.49 13.61 14.49 2,387 +0.47(+3.35%)
May 02, 2018 14.40 14.40 13.83 14.02 6,399 -0.48(-3.31%)
May 01, 2018 14.06 14.50 13.90 14.50 17,684 +0.35(+2.47%)
Apr 30, 2018 14.38 14.56 14.15 14.15 7,012 -0.18(-1.26%)
Apr 27, 2018 14.39 14.80 14.00 14.33 35,526 +0.08(+0.56%)
Apr 26, 2018 14.31 14.49 14.00 14.25 3,738 -0.25(-1.72%)
Apr 25, 2018 13.84 14.84 13.84 14.50 7,263 +0.50(+3.57%)
Apr 24, 2018 14.44 14.44 14.00 14.00 6,182 -0.34(-2.37%)
Apr 23, 2018 14.43 14.54 13.04 14.34 8,874 -0.12(-0.83%)
Apr 20, 2018 14.62 14.91 14.46 14.46 16,211 +0.03(+0.21%)
Apr 19, 2018 14.03 15.17 14.03 14.43 15,722 +0.43(+3.07%)
Apr 18, 2018 14.51 15.40 14.00 14.00 13,037 -0.78(-5.28%)
Apr 17, 2018 14.82 14.82 14.48 14.78 3,663 +0.23(+1.58%)
Apr 16, 2018 14.65 14.65 14.31 14.55 3,813 -0.05(-0.34%)
Apr 13, 2018 14.50 14.60 14.01 14.60 5,704 +0.04(+0.27%)
Apr 12, 2018 14.85 14.85 14.36 14.56 7,074 -0.12(-0.82%)
Apr 11, 2018 13.40 14.70 13.40 14.68 45,146 +1.31(+9.80%)
Apr 10, 2018 13.45 13.69 12.61 13.37 22,898 +0.31(+2.37%)
Apr 09, 2018 11.85 14.00 11.85 13.06 27,954 +1.36(+11.62%)
Apr 06, 2018 11.64 13.01 10.01 11.70 94,098 -0.19(-1.60%)
Apr 05, 2018 12.46 13.10 11.51 11.89 10,385 -0.44(-3.57%)
Apr 04, 2018 13.20 13.20 12.32 12.33 8,370 -0.02(-0.16%)
Apr 03, 2018 13.35 13.49 12.35 12.35 16,288 -0.54(-4.23%)
Apr 02, 2018 14.48 14.73 12.70 12.89 47,794 -1.42(-9.89%)
Mar 29, 2018 14.31 14.31 14.31 0 +0.28(+2.00%)
Mar 28, 2018 14.75 14.75 14.01 14.03 11,914 -0.82(-5.52%)
Mar 27, 2018 14.45 14.85 14.38 14.85 15,601 +0.20(+1.37%)
Mar 26, 2018 14.80 14.80 13.79 14.65 3,241 +0.43(+3.02%)
Mar 23, 2018 13.70 14.60 13.70 14.22 10,245 +0.07(+0.49%)
Mar 22, 2018 13.75 14.63 12.92 14.15 13,981 -0.29(-2.01%)
Mar 21, 2018 14.16 14.44 14.15 14.44 7,641 +0.44(+3.14%)
Mar 20, 2018 14.51 14.51 12.91 14.00 10,064 -0.43(-2.98%)
Mar 19, 2018 13.68 14.61 13.48 14.43 20,569 +0.91(+6.73%)
Mar 16, 2018 12.76 13.60 12.50 13.52 24,435 +0.48(+3.68%)
Mar 15, 2018 13.20 13.20 12.70 13.04 13,981 +0.36(+2.84%)
Mar 14, 2018 12.80 13.38 12.58 12.68 36,608 -0.25(-1.93%)
Mar 13, 2018 13.60 13.60 12.93 12.93 7,385 -0.67(-4.93%)
Mar 12, 2018 14.00 14.02 12.96 13.60 23,808 +0.45(+3.42%)
Mar 09, 2018 14.54 14.54 13.10 13.15 5,596 -0.90(-6.41%)
Mar 08, 2018 14.64 14.69 13.97 14.05 6,092 -0.14(-0.99%)
Mar 07, 2018 14.45 14.54 14.03 14.19 12,550 -0.29(-2.00%)
Mar 06, 2018 14.02 14.74 14.01 14.48 17,578 +0.60(+4.32%)
Mar 05, 2018 13.45 14.37 13.38 13.88 25,281 +0.78(+5.95%)
Mar 02, 2018 12.96 13.49 12.38 13.10 35,255 +0.53(+4.22%)
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.