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 (%)
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%)
Jul 02, 2018 15.55 19.73 15.41 18.07 93,508 +2.07(+12.94%)
Jun 29, 2018 16.90 16.90 16.00 16.00 32,804 -0.15(-0.93%)
Jun 28, 2018 16.51 16.98 16.02 16.15 15,339 +0.11(+0.69%)
Jun 27, 2018 16.17 16.70 15.56 16.04 32,222 -0.08(-0.50%)
Jun 26, 2018 16.50 17.42 16.08 16.12 62,333 +0.03(+0.19%)
Jun 25, 2018 15.34 16.92 14.97 16.09 115,549 +1.21(+8.13%)
Jun 22, 2018 14.95 15.36 14.80 14.88 10,862 -0.20(-1.33%)
Jun 21, 2018 16.00 16.15 14.80 15.08 23,554 -1.07(-6.63%)
Jun 20, 2018 15.30 17.12 14.65 16.15 47,378 +1.01(+6.67%)
Jun 19, 2018 15.45 15.45 14.51 15.14 27,820 -0.31(-2.01%)
Jun 18, 2018 15.73 16.89 15.20 15.45 35,033 -0.54(-3.38%)
Jun 15, 2018 15.98 15.53 15.99 124,017 +0.01(+0.06%)
Jun 14, 2018 14.86 17.73 14.50 15.98 191,922 +1.92(+13.66%)
Jun 13, 2018 14.45 14.45 13.90 14.06 14,420 +0.03(+0.21%)
Jun 12, 2018 14.28 14.40 14.03 14.03 12,499 -0.11(-0.78%)
Jun 11, 2018 14.62 14.71 13.80 14.14 95,559 -0.42(-2.88%)
Jun 08, 2018 14.06 14.56 13.80 14.56 43,779 +0.23(+1.61%)
Jun 07, 2018 14.20 14.34 13.93 14.33 18,068 +0.05(+0.39%)
Jun 06, 2018 14.01 14.48 14.01 14.28 71,811 +0.21(+1.53%)
Jun 05, 2018 14.30 14.60 14.06 14.06 25,752 +0.06(+0.43%)
Jun 04, 2018 14.72 14.72 14.00 14.00 27,440 -0.99(-6.60%)
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.