Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strongbridge Bio Ord (NQ: SBBP )

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 (%)
Feb 28, 2020 2.590 2.770 2.560 2.770 721,800 +0.07(+2.59%)
Feb 27, 2020 2.580 2.730 2.360 2.700 567,091 +0.07(+2.66%)
Feb 26, 2020 2.690 2.840 2.610 2.630 543,526 -0.02(-0.75%)
Feb 25, 2020 3.150 3.180 2.580 2.650 1,064,763 -0.42(-13.68%)
Feb 24, 2020 3.160 3.200 2.820 3.070 496,301 -0.19(-5.83%)
Feb 21, 2020 3.460 3.530 3.250 3.260 212,700 -0.18(-5.23%)
Feb 20, 2020 3.540 3.620 3.300 3.440 313,371 -0.07(-1.99%)
Feb 19, 2020 3.400 3.540 3.400 3.510 261,088 +0.12(+3.54%)
Feb 18, 2020 3.320 3.400 3.290 3.390 170,489 +0.10(+3.04%)
Feb 14, 2020 3.200 3.310 3.160 3.290 254,900 +0.09(+2.81%)
Feb 13, 2020 3.260 3.360 3.190 3.200 213,824 -0.06(-1.84%)
Feb 12, 2020 3.240 3.340 3.230 3.260 198,955 +0.02(+0.62%)
Feb 11, 2020 3.290 3.310 3.160 3.240 240,435 -0.04(-1.22%)
Feb 10, 2020 3.390 3.390 3.150 3.280 339,179 -0.09(-2.67%)
Feb 07, 2020 3.450 3.460 3.290 3.370 210,900 -0.08(-2.32%)
Feb 06, 2020 3.290 3.460 3.240 3.450 329,563 +0.16(+4.86%)
Feb 05, 2020 3.350 3.550 3.250 3.290 405,374 -0.04(-1.20%)
Feb 04, 2020 3.240 3.350 3.150 3.330 680,524 +0.21(+6.73%)
Feb 03, 2020 2.960 3.140 2.900 3.120 432,682 +0.19(+6.30%)
Jan 31, 2020 2.890 2.940 2.710 2.935 523,700 +0.04(+1.56%)
Jan 30, 2020 3.160 3.270 2.850 2.890 417,510 -0.26(-8.25%)
Jan 29, 2020 3.160 3.200 3.075 3.150 686,309 +0.01(+0.32%)
Jan 28, 2020 2.960 3.170 2.960 3.140 577,590 +0.16(+5.37%)
Jan 27, 2020 3.100 3.100 2.680 2.980 765,854 -0.15(-4.79%)
Jan 24, 2020 3.060 3.140 3.060 3.130 486,400 +0.09(+2.96%)
Jan 23, 2020 3.000 3.070 2.950 3.040 643,636 +0.07(+2.36%)
Jan 22, 2020 2.770 3.120 2.720 2.970 780,118 +0.25(+9.19%)
Jan 21, 2020 2.770 2.870 2.690 2.720 1,444,759 -0.02(-0.73%)
Jan 17, 2020 2.560 2.790 2.560 2.740 1,462,200 +0.22(+8.73%)
Jan 16, 2020 2.320 2.550 2.320 2.520 457,612 +0.22(+9.57%)
Jan 15, 2020 2.290 2.320 2.270 2.300 211,251 +0.02(+0.88%)
Jan 14, 2020 2.130 2.300 2.130 2.280 300,110 +0.05(+2.24%)
Jan 13, 2020 2.310 2.330 2.190 2.230 436,258 -0.08(-3.46%)
Jan 10, 2020 2.300 2.332 2.230 2.310 528,900 +0.08(+3.59%)
Jan 09, 2020 2.260 2.370 2.180 2.230 1,713,963 +0.13(+6.19%)
Jan 08, 2020 2.090 2.120 2.070 2.100 202,895 +0.01(+0.48%)
Jan 07, 2020 2.030 2.120 2.020 2.090 254,006 +0.07(+3.47%)
Jan 06, 2020 2.000 2.130 1.950 2.020 356,697 +0.02(+1.00%)
Jan 03, 2020 2.000 2.010 1.950 2.000 112,500 +0.00(+0.00%)
Jan 02, 2020 2.080 2.093 1.958 2.000 403,516 -0.09(-4.31%)
Dec 31, 2019 2.050 2.140 2.000 2.090 249,100 +0.03(+1.70%)
Dec 30, 2019 2.150 2.160 2.000 2.055 275,732 -0.07(-3.52%)
Dec 27, 2019 2.140 2.160 2.090 2.130 251,000 +0.02(+0.95%)
Dec 26, 2019 2.080 2.160 2.076 2.110 261,322 +0.03(+1.44%)
Dec 24, 2019 2.060 2.090 2.040 2.080 349,900 +0.03(+1.46%)
Dec 23, 2019 1.980 2.080 1.980 2.050 466,224 +0.05(+2.50%)
Dec 20, 2019 1.990 2.010 1.950 2.000 1,155,000 +0.01(+0.50%)
Dec 19, 2019 1.870 2.000 1.850 1.990 530,902 +0.10(+5.29%)
Dec 18, 2019 1.850 1.900 1.820 1.890 767,704 +0.04(+2.16%)
Dec 17, 2019 1.810 1.860 1.760 1.850 605,784 +0.05(+2.78%)
Dec 16, 2019 1.850 1.860 1.770 1.800 535,052 -0.04(-2.17%)
Dec 13, 2019 1.830 1.875 1.810 1.840 240,400 +0.01(+0.55%)
Dec 12, 2019 1.770 1.830 1.760 1.830 237,786 +0.04(+2.23%)
Dec 11, 2019 1.800 1.810 1.765 1.790 148,259 -0.01(-0.56%)
Dec 10, 2019 1.800 1.820 1.680 1.800 440,835 +0.03(+1.69%)
Dec 09, 2019 1.840 1.900 1.760 1.770 370,385 -0.04(-2.21%)
Dec 06, 2019 1.790 1.820 1.740 1.810 146,900 +0.04(+2.26%)
Dec 05, 2019 1.820 1.870 1.740 1.770 151,049 -0.04(-2.21%)
Dec 04, 2019 1.830 1.870 1.800 1.810 298,880 -0.02(-1.09%)
Dec 03, 2019 1.840 1.870 1.780 1.830 331,865 -0.02(-1.08%)
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.