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 (%)
Jul 29, 2016 4.300 4.394 4.300 4.300 3,041 -0.00(-0.00%)
Jul 28, 2016 4.300 4.360 4.300 4.300 10,300 +0.00(+0.00%)
Jul 27, 2016 4.350 4.374 4.300 4.300 2,854 -0.03(-0.69%)
Jul 26, 2016 4.450 4.520 4.300 4.330 11,185 -0.10(-2.26%)
Jul 25, 2016 4.420 4.430 4.420 4.430 618 +0.01(+0.23%)
Jul 22, 2016 4.410 4.420 4.410 4.420 1,506 +0.02(+0.44%)
Jul 21, 2016 4.430 4.430 4.400 4.401 2,140 -0.05(-1.11%)
Jul 20, 2016 4.280 4.450 4.280 4.450 2,925 +0.13(+3.01%)
Jul 19, 2016 4.310 4.408 4.310 4.320 1,345 -0.08(-1.82%)
Jul 18, 2016 4.380 4.400 4.280 4.400 947 +0.11(+2.56%)
Jul 15, 2016 4.150 4.360 4.044 4.290 22,400 +0.08(+1.90%)
Jul 14, 2016 4.210 4.210 4.200 4.210 697 +0.16(+3.95%)
Jul 13, 2016 3.900 4.140 3.860 4.050 2,456 +0.21(+5.47%)
Jul 12, 2016 3.964 3.964 3.840 3.840 425 +0.00(+0.00%)
Jul 11, 2016 3.790 3.840 3.790 3.840 303 +0.08(+2.13%)
Jul 08, 2016 3.840 3.960 3.760 3.760 6,200 -0.06(-1.57%)
Jul 07, 2016 3.960 4.020 3.750 3.820 5,700 +0.05(+1.33%)
Jul 05, 2016 3.840 3.980 3.770 3.770 3,613 +0.04(+1.07%)
Jul 01, 2016 3.850 3.730 3.730 3.730 600 -0.25(-6.28%)
Jun 30, 2016 3.955 3.990 3.830 3.980 7,122 -0.01(-0.25%)
Jun 29, 2016 3.900 4.190 3.900 3.990 5,445 +0.09(+2.31%)
Jun 28, 2016 3.565 4.040 3.553 3.900 21,942 +0.40(+11.43%)
Jun 27, 2016 3.670 3.690 3.300 3.500 9,434 -0.21(-5.66%)
Jun 24, 2016 3.720 3.840 3.710 3.710 2,004 -0.16(-4.13%)
Jun 23, 2016 4.000 4.240 3.690 3.870 14,622 -0.07(-1.78%)
Jun 22, 2016 3.920 4.000 3.800 3.940 9,226 -0.05(-1.25%)
Jun 21, 2016 4.037 4.219 3.900 3.990 10,840 -0.01(-0.25%)
Jun 20, 2016 4.100 4.110 3.930 4.000 9,741 -0.03(-0.74%)
Jun 17, 2016 4.570 4.570 4.030 4.030 3,206 +0.03(+0.75%)
Jun 16, 2016 3.990 4.050 3.950 4.000 8,057 -0.05(-1.23%)
Jun 15, 2016 3.930 4.080 3.930 4.050 10,048 +0.05(+1.25%)
Jun 14, 2016 4.080 4.280 3.990 4.000 19,162 -0.16(-3.85%)
Jun 13, 2016 4.130 4.220 4.000 4.160 4,774 +0.01(+0.24%)
Jun 10, 2016 4.300 4.360 4.150 4.150 6,604 -0.19(-4.38%)
Jun 09, 2016 4.500 4.600 4.300 4.340 38,274 -0.31(-6.67%)
Jun 08, 2016 4.520 4.790 4.520 4.650 5,000 +0.10(+2.20%)
Jun 07, 2016 4.830 4.830 4.470 4.550 5,015 -0.11(-2.36%)
Jun 06, 2016 4.660 4.730 4.560 4.660 24,324 -0.04(-0.85%)
Jun 03, 2016 4.700 4.720 4.650 4.700 14,323 -0.01(-0.21%)
Jun 02, 2016 4.700 4.710 4.636 4.710 668 -0.07(-1.46%)
Jun 01, 2016 4.730 4.780 4.690 4.780 4,360 -0.07(-1.44%)
May 31, 2016 4.610 4.850 4.610 4.850 12,599 +0.20(+4.30%)
May 27, 2016 4.340 4.650 4.650 4.650 139,400 +0.37(+8.64%)
May 26, 2016 4.340 4.498 4.280 4.280 6,258 -0.14(-3.17%)
May 25, 2016 4.270 4.420 4.250 4.420 6,104 +0.12(+2.79%)
May 24, 2016 4.300 4.530 4.190 4.300 13,354 +0.00(+0.00%)
May 23, 2016 4.400 4.400 4.060 4.300 12,270 +0.12(+2.87%)
May 20, 2016 4.190 4.200 4.030 4.180 804,137 +0.01(+0.24%)
May 19, 2016 4.770 4.779 3.981 4.170 58,519 -0.60(-12.58%)
May 18, 2016 5.130 5.300 4.600 4.770 55,361 -0.37(-7.20%)
May 17, 2016 5.250 5.340 5.050 5.140 266,819 -0.16(-3.02%)
May 16, 2016 5.500 5.500 5.300 5.300 16,058 -0.26(-4.68%)
May 13, 2016 5.660 5.660 5.480 5.560 575 +0.06(+1.03%)
May 12, 2016 5.500 5.504 5.500 5.504 1,112 -0.07(-1.19%)
May 11, 2016 5.780 5.780 5.440 5.570 7,370 +0.05(+0.91%)
May 10, 2016 5.660 5.770 5.510 5.520 3,398 -0.02(-0.36%)
May 09, 2016 5.900 6.075 5.350 5.540 7,600 -0.36(-6.10%)
May 06, 2016 5.930 6.200 5.900 5.900 5,461 +0.00(+0.00%)
May 05, 2016 5.900 6.010 5.730 5.900 21,885 +0.00(+0.00%)
May 04, 2016 6.000 6.390 5.507 5.900 25,658 -0.11(-1.83%)
May 03, 2016 5.320 6.200 5.320 6.010 40,383 +0.69(+12.89%)
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.