Nightstar Therapeutics plc - American Depositary Shares (NY: NITE )

31.35 +0.69 (+2.26%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 31.14 31.35 31.14 31.35 903 +0.69(+2.26%)
Dec 23, 2024 30.58 30.65 30.34 30.65 1,658 +0.27(+0.89%)
Dec 20, 2024 29.95 30.77 29.95 30.38 2,224 -0.02(-0.05%)
Dec 19, 2024 30.79 30.80 30.12 30.40 10,645 -0.03(-0.10%)
Dec 18, 2024 31.65 31.82 30.13 30.43 3,300 -1.41(-4.43%)
Dec 17, 2024 31.76 31.89 31.76 31.84 3,366 +0.28(+0.89%)
Dec 16, 2024 31.36 31.60 31.29 31.56 16,842 +0.35(+1.12%)
Dec 13, 2024 31.20 31.23 31.04 31.21 2,757 +0.09(+0.29%)
Dec 12, 2024 31.36 31.41 31.12 31.12 3,096 -0.27(-0.86%)
Dec 11, 2024 31.05 31.39 31.05 31.39 2,832 +0.71(+2.32%)
Dec 10, 2024 30.89 30.92 30.68 30.68 1,232 +0.11(+0.36%)
Dec 09, 2024 30.95 30.95 30.52 30.57 8,910 -0.13(-0.43%)
Dec 06, 2024 30.50 30.70 30.40 30.70 3,319 +0.44(+1.45%)
Dec 05, 2024 30.41 30.41 30.26 30.26 1,506 +0.20(+0.66%)
Dec 04, 2024 29.80 30.06 29.80 30.06 784 +0.33(+1.11%)
Dec 03, 2024 29.69 29.73 29.66 29.73 1,807 -0.07(-0.24%)
Dec 02, 2024 29.53 29.81 29.53 29.80 7,235 +0.47(+1.61%)
Nov 29, 2024 29.26 29.33 29.26 29.33 408 +0.46(+1.58%)
Nov 27, 2024 29.09 29.09 28.88 28.88 1,084 -0.18(-0.63%)
Nov 26, 2024 29.10 29.11 29.06 29.06 893 -0.03(-0.09%)
Nov 25, 2024 29.33 29.33 29.09 29.09 799 -0.01(-0.03%)
Nov 22, 2024 29.18 29.18 29.08 29.09 1,154 +0.22(+0.75%)
Nov 21, 2024 28.79 28.98 28.79 28.88 834 -0.01(-0.04%)
Nov 20, 2024 28.67 28.89 28.67 28.89 703 -0.13(-0.45%)
Nov 19, 2024 28.90 29.02 28.90 29.02 1,062 +0.21(+0.75%)
Nov 18, 2024 28.82 28.95 28.80 28.80 475 +0.43(+1.53%)
Nov 15, 2024 28.24 28.37 28.23 28.37 1,771 -0.16(-0.56%)
Nov 14, 2024 28.96 28.97 28.53 28.53 3,223 -0.24(-0.84%)
Nov 13, 2024 28.77 28.88 28.77 28.77 774 +0.06(+0.22%)
Nov 12, 2024 29.00 29.00 28.58 28.71 4,055 -0.53(-1.81%)
Nov 11, 2024 29.04 29.24 28.92 29.24 5,336 +0.75(+2.63%)
Nov 08, 2024 28.30 28.55 28.30 28.49 3,777 +0.14(+0.49%)
Nov 07, 2024 28.09 28.41 28.09 28.35 7,006 +0.41(+1.47%)
Nov 06, 2024 27.69 27.97 27.41 27.94 8,170 +1.47(+5.56%)
Nov 05, 2024 26.55 26.55 26.47 26.47 484 +0.23(+0.89%)
Nov 04, 2024 26.27 26.27 26.23 26.23 461 -0.21(-0.81%)
Nov 01, 2024 26.62 26.68 26.45 26.45 650 +0.19(+0.70%)
Oct 31, 2024 26.76 26.76 26.26 26.26 590 -0.81(-2.97%)
Oct 30, 2024 27.25 27.28 27.07 27.07 2,489 -0.15(-0.55%)
Oct 29, 2024 27.16 27.22 27.16 27.22 1,992 +0.16(+0.59%)
Oct 28, 2024 27.20 27.23 27.06 27.06 1,805 +0.01(+0.04%)
Oct 25, 2024 27.02 27.20 27.02 27.05 1,936 +0.26(+0.97%)
Oct 24, 2024 26.60 26.85 26.60 26.79 1,586 +0.89(+3.44%)
Oct 23, 2024 25.89 25.90 25.89 25.90 1,172 -0.47(-1.78%)
Oct 22, 2024 26.26 26.37 26.26 26.37 106 +0.09(+0.35%)
Oct 21, 2024 26.28 26.28 26.28 26.28 52 -0.21(-0.78%)
Oct 18, 2024 26.49 26.52 26.49 26.49 240 +0.18(+0.67%)
Oct 17, 2024 26.33 26.43 26.31 26.31 219 +0.06(+0.25%)
Oct 16, 2024 26.25 26.25 26.24 26.24 190 +0.15(+0.59%)
Oct 15, 2024 26.35 26.35 26.09 26.09 365 -0.14(-0.53%)
Oct 14, 2024 26.14 26.23 26.14 26.23 476 +0.08(+0.30%)
Oct 11, 2024 26.24 26.25 26.15 26.15 1,060 -0.05(-0.21%)
Oct 10, 2024 26.20 26.20 26.20 26.20 259 -0.09(-0.33%)
Oct 09, 2024 26.23 26.30 26.23 26.29 524 +0.22(+0.84%)
Oct 08, 2024 26.06 26.12 26.05 26.07 2,159 +0.05(+0.20%)
Oct 07, 2024 26.05 26.05 26.02 26.02 234 -0.33(-1.27%)
Oct 04, 2024 26.21 26.35 26.21 26.35 209 +0.55(+2.15%)
Oct 03, 2024 25.74 25.80 25.71 25.80 401 -0.16(-0.63%)
Oct 02, 2024 25.96 25.96 25.96 25.96 95 -0.03(-0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.