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 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%)
Jul 02, 2018 6.000 6.100 5.850 5.850 288,143 -0.15(-2.50%)
Jun 29, 2018 5.900 6.050 5.850 6.000 297,345 +0.15(+2.56%)
Jun 28, 2018 6.200 6.350 5.850 5.850 379,010 +0.00(+0.00%)
Jun 27, 2018 6.100 6.250 5.800 5.850 725,751 -0.30(-4.88%)
Jun 26, 2018 6.200 6.350 6.100 6.150 339,020 -0.05(-0.81%)
Jun 25, 2018 6.200 6.450 6.200 6.200 300,534 +0.00(+0.00%)
Jun 22, 2018 6.350 6.550 6.150 6.200 3,524,403 -0.10(-1.59%)
Jun 21, 2018 6.750 6.875 6.200 6.300 576,832 -0.45(-6.67%)
Jun 20, 2018 6.750 6.925 6.725 6.750 277,065 -0.05(-0.74%)
Jun 19, 2018 6.800 6.900 6.700 6.800 250,488 -0.05(-0.73%)
Jun 18, 2018 6.850 7.000 6.700 6.850 475,952 +0.00(+0.00%)
Jun 15, 2018 7.100 6.450 6.850 809,473 +0.40(+6.20%)
Jun 14, 2018 6.350 6.550 6.200 6.450 298,840 +0.15(+2.38%)
Jun 13, 2018 6.550 6.550 6.250 6.300 262,875 -0.20(-3.08%)
Jun 12, 2018 6.450 6.600 6.400 6.500 274,241 +0.05(+0.78%)
Jun 11, 2018 6.600 6.800 6.350 6.450 361,375 -0.20(-3.01%)
Jun 08, 2018 6.450 6.800 6.350 6.650 308,888 +0.20(+3.10%)
Jun 07, 2018 6.700 6.700 6.400 6.450 266,308 -0.25(-3.73%)
Jun 06, 2018 6.550 6.950 6.550 6.700 199,783 +0.15(+2.29%)
Jun 05, 2018 6.500 6.750 6.400 6.550 203,334 +0.05(+0.77%)
Jun 04, 2018 6.550 6.700 6.300 6.500 254,105 -0.05(-0.76%)
Jun 01, 2018 6.500 6.750 6.275 6.550 352,189 +0.05(+0.77%)
May 31, 2018 7.000 7.050 6.400 6.500 417,508 -0.50(-7.14%)
May 30, 2018 7.200 7.350 6.900 7.000 233,480 -0.20(-2.78%)
May 29, 2018 7.550 7.650 7.050 7.200 181,598 -0.35(-4.64%)
May 25, 2018 7.550 7.550 7.550 0 +0.25(+3.42%)
May 24, 2018 7.500 7.500 7.150 7.300 225,856 -0.20(-2.67%)
May 23, 2018 7.500 7.600 7.250 7.500 459,892 -0.05(-0.66%)
May 22, 2018 7.650 7.700 7.500 7.550 143,938 -0.05(-0.66%)
May 21, 2018 7.750 7.765 7.425 7.600 200,124 -0.10(-1.30%)
May 18, 2018 7.750 7.825 7.600 7.700 300,454 +0.00(+0.00%)
May 17, 2018 7.800 7.850 7.600 7.700 478,703 -0.05(-0.65%)
May 16, 2018 7.750 7.800 7.550 7.750 312,634 +0.00(+0.00%)
May 15, 2018 7.550 7.800 7.200 7.750 495,775 +0.15(+1.97%)
May 14, 2018 7.700 7.950 7.550 7.600 379,496 -0.15(-1.94%)
May 11, 2018 7.800 7.925 7.600 7.750 408,300 -0.05(-0.64%)
May 10, 2018 8.150 8.150 7.700 7.800 498,871 +0.15(+1.96%)
May 09, 2018 7.850 8.050 7.550 7.650 314,879 -0.20(-2.55%)
May 08, 2018 7.900 8.100 7.850 7.850 296,289 -0.10(-1.26%)
May 07, 2018 7.950 8.100 7.900 7.950 156,845 +0.05(+0.63%)
May 04, 2018 7.950 8.100 7.750 7.900 776,452 +0.05(+0.64%)
May 03, 2018 7.850 8.175 7.850 7.850 316,590 +0.00(+0.00%)
May 02, 2018 7.850 8.150 7.800 7.850 242,611 +0.00(+0.00%)
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.