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, 2019 25.47 25.49 25.46 25.49 16,900 +0.03(+0.12%)
May 30, 2019 25.46 25.50 25.44 25.46 52,036 -0.02(-0.08%)
May 29, 2019 25.47 25.48 25.44 25.48 41,426 +0.02(+0.08%)
May 28, 2019 25.47 25.47 25.45 25.46 35,284 -0.01(-0.04%)
May 24, 2019 25.50 25.50 25.43 25.47 45,800 -0.03(-0.12%)
May 23, 2019 25.50 25.50 25.44 25.50 32,657 +0.00(+0.00%)
May 22, 2019 25.50 25.50 25.46 25.50 24,599 +0.02(+0.08%)
May 21, 2019 25.45 25.50 25.45 25.48 6,644 +0.04(+0.16%)
May 20, 2019 25.49 25.49 25.42 25.44 6,157 -0.04(-0.16%)
May 17, 2019 25.44 25.48 25.44 25.48 12,000 +0.04(+0.16%)
May 16, 2019 25.48 25.48 25.44 25.44 60,568 -0.04(-0.16%)
May 15, 2019 25.43 25.48 25.42 25.48 66,125 +0.05(+0.20%)
May 14, 2019 25.46 25.50 25.43 25.43 11,803 -0.01(-0.04%)
May 13, 2019 25.42 25.56 25.42 25.44 33,685 +0.02(+0.08%)
May 10, 2019 25.44 25.48 25.41 25.42 57,800 -0.02(-0.08%)
May 09, 2019 25.44 25.47 25.41 25.44 13,586 -0.01(-0.04%)
May 08, 2019 25.50 25.50 25.39 25.45 91,211 -0.04(-0.16%)
May 07, 2019 25.50 25.50 25.48 25.49 79,181 -0.01(-0.04%)
May 06, 2019 25.48 25.50 25.45 25.50 20,036 +0.00(+0.00%)
May 03, 2019 25.50 25.50 25.48 25.50 23,100 +0.00(+0.00%)
May 02, 2019 25.49 25.50 25.46 25.50 26,228 +0.02(+0.08%)
May 01, 2019 25.55 25.55 25.48 25.48 45,640 -0.08(-0.31%)
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%)
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.