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 (%)
Sep 28, 2018 4.650 5.025 4.525 4.850 820,000 +0.20(+4.30%)
Sep 27, 2018 4.650 4.850 4.600 4.650 289,851 +0.00(+0.00%)
Sep 26, 2018 4.400 4.750 4.400 4.650 333,906 +0.25(+5.68%)
Sep 25, 2018 4.250 4.450 4.250 4.400 313,609 +0.15(+3.53%)
Sep 24, 2018 4.300 4.350 4.150 4.250 116,306 -0.10(-2.30%)
Sep 21, 2018 4.400 4.600 4.230 4.350 378,700 +0.00(+0.00%)
Sep 20, 2018 4.250 4.400 4.200 4.350 352,392 +0.10(+2.35%)
Sep 19, 2018 4.050 4.350 3.970 4.250 1,243,224 +0.25(+6.25%)
Sep 18, 2018 4.050 4.200 3.850 4.000 996,053 -0.10(-2.44%)
Sep 17, 2018 4.150 4.250 4.050 4.100 144,024 -0.10(-2.38%)
Sep 14, 2018 4.500 4.500 4.100 4.200 508,400 -0.30(-6.67%)
Sep 13, 2018 4.600 4.700 4.500 4.500 213,196 -0.10(-2.17%)
Sep 12, 2018 4.650 4.800 4.550 4.600 250,130 -0.10(-2.13%)
Sep 11, 2018 4.850 5.000 4.550 4.700 521,306 -0.15(-3.09%)
Sep 10, 2018 5.000 5.150 4.850 4.850 331,639 -0.15(-3.00%)
Sep 07, 2018 4.800 5.050 4.750 5.000 142,000 +0.20(+4.17%)
Sep 06, 2018 5.300 5.350 4.800 4.800 269,419 -0.45(-8.57%)
Sep 05, 2018 5.300 5.350 5.100 5.250 152,066 -0.05(-0.94%)
Sep 04, 2018 5.450 5.450 5.150 5.300 370,133 -0.20(-3.64%)
Aug 31, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 30, 2018 5.650 5.950 5.450 5.500 347,563 -0.20(-3.51%)
Aug 29, 2018 5.400 5.700 5.400 5.700 298,078 +0.25(+4.59%)
Aug 28, 2018 5.450 5.500 5.400 5.450 238,969 +0.00(+0.00%)
Aug 27, 2018 5.500 5.500 5.350 5.450 210,124 -0.05(-0.91%)
Aug 24, 2018 5.400 5.550 5.350 5.500 230,800 +0.15(+2.80%)
Aug 23, 2018 5.400 5.550 5.300 5.350 377,859 -0.05(-0.93%)
Aug 22, 2018 5.450 5.800 5.375 5.400 314,944 -0.10(-1.82%)
Aug 21, 2018 5.400 5.750 5.388 5.500 355,239 +0.10(+1.85%)
Aug 20, 2018 5.200 5.550 5.200 5.400 354,103 +0.25(+4.85%)
Aug 17, 2018 5.350 5.400 5.150 5.150 381,000 -0.25(-4.63%)
Aug 16, 2018 5.500 5.600 5.150 5.400 1,625,392 +0.35(+6.93%)
Aug 15, 2018 5.400 5.650 5.000 5.050 1,868,177 -1.20(-19.20%)
Aug 14, 2018 6.050 6.450 5.855 6.250 465,912 +0.25(+4.17%)
Aug 13, 2018 6.100 6.150 5.930 6.000 268,370 -0.10(-1.64%)
Aug 10, 2018 5.900 6.300 5.800 6.100 584,200 +0.10(+1.67%)
Aug 09, 2018 6.050 6.550 5.450 6.000 2,328,174 +0.10(+1.69%)
Aug 08, 2018 5.350 6.100 4.600 5.900 10,556,373 +1.40(+31.11%)
Aug 07, 2018 4.600 4.700 4.300 4.500 212,902 -0.15(-3.23%)
Aug 06, 2018 4.650 4.750 4.600 4.650 212,890 +0.00(+0.00%)
Aug 03, 2018 4.950 5.100 4.650 4.650 127,500 -0.35(-7.00%)
Aug 02, 2018 4.950 5.200 4.900 5.000 176,026 +0.00(+0.00%)
Aug 01, 2018 4.800 5.100 4.750 5.000 330,753 +0.25(+5.26%)
Jul 31, 2018 4.700 4.850 4.545 4.750 605,373 +0.15(+3.26%)
Jul 30, 2018 4.600 4.750 4.550 4.600 237,534 +0.05(+1.10%)
Jul 27, 2018 4.950 4.950 4.450 4.550 546,000 -0.35(-7.14%)
Jul 26, 2018 5.200 4.900 4.900 276,222 -0.30(-5.77%)
Jul 25, 2018 4.900 5.250 4.900 5.200 231,112 +0.30(+6.12%)
Jul 24, 2018 5.100 5.140 4.800 4.900 462,247 -0.15(-2.97%)
Jul 23, 2018 5.050 5.150 4.900 5.050 190,857 +0.00(+0.00%)
Jul 20, 2018 5.100 5.250 4.950 5.050 291,996 +0.00(+0.00%)
Jul 19, 2018 5.350 5.550 4.950 5.050 255,356 -0.25(-4.72%)
Jul 18, 2018 5.250 5.350 5.200 5.300 287,991 +0.00(+0.00%)
Jul 17, 2018 5.100 5.450 5.100 5.300 225,742 +0.20(+3.92%)
Jul 16, 2018 5.550 5.550 4.800 5.100 817,869 -0.40(-7.27%)
Jul 13, 2018 5.700 5.700 5.425 5.500 372,031 -0.20(-3.51%)
Jul 12, 2018 5.700 5.800 5.600 5.700 403,978 +0.00(+0.00%)
Jul 11, 2018 5.700 5.750 5.500 5.700 226,483 +0.20(+3.64%)
Jul 10, 2018 5.650 5.795 5.450 5.500 127,527 -0.10(-1.79%)
Jul 09, 2018 5.650 5.726 5.550 5.600 133,213 -0.05(-0.88%)
Jul 06, 2018 5.800 5.825 5.550 5.650 211,671 -0.15(-2.59%)
Jul 05, 2018 5.850 5.900 5.750 5.800 286,478 +0.00(+0.00%)
Jul 03, 2018 5.800 5.800 5.800 0 -0.05(-0.85%)
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.