NITE
Nightstar Therapeutics Plc ADR
$25.47
0.03 (0.12%)
NITE Stock Quote Delayed 15 Minutes
| Historical Data for NITE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 25.50 | 25.50 | 25.43 | 45,854 | 25.47 | -0.03 -0.12% |
| 05/23/19 | 25.50 | 25.50 | 25.44 | 32,657 | 25.50 | 0.00 0.00% |
| 05/22/19 | 25.50 | 25.50 | 25.46 | 24,599 | 25.50 | 0.02 0.08% |
| 05/21/19 | 25.45 | 25.50 | 25.45 | 6,644 | 25.48 | 0.04 0.16% |
| 05/20/19 | 25.49 | 25.49 | 25.42 | 6,157 | 25.44 | -0.04 -0.16% |
| 05/17/19 | 25.44 | 25.48 | 25.44 | 12,000 | 25.48 | 0.04 0.16% |
| 05/16/19 | 25.48 | 25.48 | 25.44 | 60,568 | 25.44 | -0.04 -0.16% |
| 05/15/19 | 25.43 | 25.48 | 25.42 | 66,125 | 25.48 | 0.05 0.20% |
| 05/14/19 | 25.46 | 25.50 | 25.43 | 11,803 | 25.43 | -0.01 -0.04% |
| 05/13/19 | 25.42 | 25.56 | 25.42 | 33,685 | 25.44 | 0.02 0.08% |
| 05/10/19 | 25.44 | 25.48 | 25.41 | 57,800 | 25.42 | -0.02 -0.08% |
| 05/09/19 | 25.44 | 25.47 | 25.41 | 13,586 | 25.44 | -0.01 -0.04% |
| 05/08/19 | 25.50 | 25.50 | 25.39 | 91,211 | 25.45 | -0.04 -0.16% |
| 05/07/19 | 25.50 | 25.50 | 25.48 | 79,181 | 25.49 | -0.01 -0.04% |
| 05/06/19 | 25.48 | 25.50 | 25.45 | 20,036 | 25.50 | 0.00 0.00% |
| 05/03/19 | 25.50 | 25.50 | 25.48 | 23,100 | 25.50 | 0.00 0.00% |
| 05/02/19 | 25.49 | 25.50 | 25.46 | 26,228 | 25.50 | 0.02 0.08% |
| 05/01/19 | 25.55 | 25.55 | 25.48 | 45,640 | 25.48 | -0.08 -0.31% |
| 04/30/19 | 25.60 | 25.61 | 25.52 | 30,091 | 25.56 | -0.07 -0.27% |
| 04/29/19 | 25.62 | 25.67 | 25.53 | 106,328 | 25.63 | 0.02 0.08% |
| 04/26/19 | 25.68 | 25.68 | 25.60 | 129,100 | 25.61 | 0.01 0.04% |
| 04/25/19 | 25.53 | 25.72 | 25.50 | 586,830 | 25.60 | 0.06 0.23% |
| 04/24/19 | 25.55 | 25.55 | 25.52 | 32,222 | 25.54 | 0.00 0.00% |
| 04/23/19 | 25.54 | 25.54 | 25.50 | 170,229 | 25.54 | 0.02 0.08% |
| 04/22/19 | 25.54 | 25.54 | 25.51 | 42,649 | 25.52 | 0.01 0.04% |
| 04/18/19 | 25.52 | 25.54 | 25.50 | 74,700 | 25.51 | 0.01 0.04% |
| 04/17/19 | 25.47 | 25.54 | 25.47 | 142,232 | 25.50 | 0.02 0.08% |
| 04/16/19 | 25.50 | 25.62 | 25.48 | 548,729 | 25.48 | 0.00 0.00% |
| 04/15/19 | 25.50 | 25.53 | 25.47 | 424,375 | 25.48 | -0.02 -0.08% |
| 04/12/19 | 25.49 | 25.54 | 25.49 | 158,400 | 25.50 | 0.01 0.04% |
| 04/11/19 | 25.43 | 25.51 | 25.40 | 316,968 | 25.49 | 0.05 0.20% |
| 04/10/19 | 25.34 | 25.44 | 25.31 | 145,027 | 25.44 | 0.13 0.51% |
| 04/09/19 | 25.33 | 25.36 | 25.30 | 298,687 | 25.31 | 0.01 0.04% |
| 04/08/19 | 25.34 | 25.34 | 25.30 | 108,314 | 25.30 | 0.00 0.00% |
| 04/05/19 | 25.32 | 25.36 | 25.30 | 272,500 | 25.30 | -0.01 -0.04% |
| 04/04/19 | 25.36 | 25.36 | 25.30 | 45,481 | 25.31 | -0.02 -0.08% |
| 04/03/19 | 25.35 | 25.35 | 25.30 | 210,560 | 25.33 | 0.03 0.12% |
| 04/02/19 | 25.33 | 25.35 | 25.29 | 64,604 | 25.30 | -0.03 -0.12% |
| 04/01/19 | 25.38 | 25.38 | 25.30 | 142,598 | 25.33 | -0.04 -0.16% |
| 03/29/19 | 25.35 | 25.39 | 25.28 | 283,600 | 25.37 | 0.03 0.12% |
| 03/28/19 | 25.31 | 25.34 | 25.27 | 42,480 | 25.34 | 0.04 0.16% |
| 03/27/19 | 25.27 | 25.33 | 25.23 | 393,068 | 25.30 | 0.02 0.08% |
| 03/26/19 | 25.29 | 25.30 | 25.25 | 95,784 | 25.28 | -0.01 -0.04% |
| 03/25/19 | 25.24 | 25.30 | 25.22 | 182,421 | 25.29 | 0.00 0.00% |
| 03/22/19 | 25.25 | 25.43 | 25.25 | 427,800 | 25.29 | -0.02 -0.08% |
| 03/21/19 | 25.20 | 25.51 | 25.15 | 1,623,839 | 25.31 | 0.11 0.44% |
| 03/20/19 | 25.31 | 25.37 | 25.20 | 485,139 | 25.20 | -0.11 -0.43% |
| 03/19/19 | 25.45 | 25.45 | 25.22 | 582,018 | 25.31 | -0.04 -0.16% |
| 03/18/19 | 25.51 | 25.53 | 25.30 | 148,614 | 25.35 | -0.17 -0.67% |
| 03/15/19 | 25.43 | 25.53 | 25.34 | 55,500 | 25.52 | 0.00 0.00% |
| 03/14/19 | 25.44 | 25.52 | 25.37 | 54,371 | 25.52 | 0.02 0.08% |
| 03/13/19 | 25.50 | 25.52 | 25.32 | 113,745 | 25.50 | -0.04 -0.16% |
| 03/12/19 | 25.32 | 25.63 | 25.30 | 158,689 | 25.54 | 0.24 0.95% |
| 03/11/19 | 25.45 | 25.76 | 25.28 | 133,182 | 25.30 | -0.20 -0.78% |
| 03/08/19 | 25.38 | 25.89 | 25.28 | 446,600 | 25.50 | 0.11 0.43% |
| 03/07/19 | 25.30 | 25.42 | 25.22 | 1,113,116 | 25.39 | 0.09 0.36% |
| 03/06/19 | 25.20 | 25.33 | 25.20 | 573,387 | 25.30 | 0.11 0.44% |
| 03/05/19 | 25.20 | 25.26 | 25.18 | 3,061,816 | 25.19 | 0.01 0.04% |
| Download Data To Spreadsheet | ||||||
NITE Stock Predictions, Articles, and Nightstar Therapeutics Plc ADR News
NITE, BIIB: Nightstar Therapeutics Stock Soars on Biogen Buy
Nightstar Therapeutics stock was soaring on Monday following news that Biogen (BIIB) is acquiring the company for $877 million.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
