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 (%)
Nov 30, 2018 5.150 5.415 5.025 5.220 1,611,100 +0.08(+1.56%)
Nov 29, 2018 5.150 5.190 5.050 5.140 61,013 +0.00(+0.00%)
Nov 28, 2018 4.930 5.150 4.770 5.140 207,051 +0.20(+4.05%)
Nov 27, 2018 5.070 5.100 4.840 4.940 221,101 -0.21(-4.08%)
Nov 26, 2018 5.230 5.310 5.080 5.150 718,111 -0.06(-1.15%)
Nov 23, 2018 5.210 5.400 5.140 5.210 62,300 -0.02(-0.38%)
Nov 21, 2018 5.230 5.230 5.230 0 +0.13(+2.55%)
Nov 20, 2018 5.000 5.320 4.620 5.100 360,685 +0.06(+1.19%)
Nov 19, 2018 5.140 5.200 4.950 5.040 302,864 -0.06(-1.18%)
Nov 16, 2018 4.960 5.150 4.950 5.100 133,600 +0.09(+1.80%)
Nov 15, 2018 4.860 5.240 4.640 5.010 188,393 +0.15(+3.09%)
Nov 14, 2018 5.260 5.335 4.690 4.860 319,396 -0.37(-7.07%)
Nov 13, 2018 5.190 5.500 5.190 5.230 162,362 -0.01(-0.19%)
Nov 12, 2018 5.790 5.790 5.200 5.240 464,013 -0.58(-9.97%)
Nov 09, 2018 5.840 5.870 5.580 5.820 130,500 -0.01(-0.17%)
Nov 08, 2018 5.900 5.980 5.660 5.830 147,809 -0.06(-1.02%)
Nov 07, 2018 5.880 6.050 5.860 5.890 124,979 +0.02(+0.34%)
Nov 06, 2018 5.800 6.040 5.799 5.870 194,631 -0.01(-0.17%)
Nov 05, 2018 5.800 6.050 5.670 5.880 237,778 +0.04(+0.68%)
Nov 02, 2018 5.900 6.000 5.520 5.840 304,500 -0.08(-1.35%)
Nov 01, 2018 6.000 6.240 5.880 5.920 1,338,967 -0.48(-7.50%)
Oct 31, 2018 6.440 6.520 5.120 6.400 11,650,484 +2.35(+58.02%)
Oct 30, 2018 4.010 4.320 4.010 4.050 114,774 +0.03(+0.75%)
Oct 29, 2018 4.460 4.620 3.950 4.020 506,882 -0.39(-8.84%)
Oct 26, 2018 4.500 4.640 4.350 4.410 166,200 -0.14(-3.08%)
Oct 25, 2018 4.390 4.700 4.390 4.550 518,396 +0.17(+3.88%)
Oct 24, 2018 4.670 4.720 4.270 4.380 462,470 -0.29(-6.21%)
Oct 23, 2018 4.670 4.800 4.480 4.670 280,691 -0.08(-1.68%)
Oct 22, 2018 4.880 4.910 4.635 4.750 153,579 -0.12(-2.46%)
Oct 19, 2018 4.940 5.000 4.715 4.870 95,500 -0.05(-1.02%)
Oct 18, 2018 5.090 5.137 4.750 4.920 205,949 -0.16(-3.15%)
Oct 17, 2018 5.090 5.120 4.860 5.080 180,457 -0.04(-0.78%)
Oct 16, 2018 5.090 5.220 5.000 5.120 165,342 +0.06(+1.19%)
Oct 15, 2018 5.020 5.160 4.980 5.060 113,269 +0.06(+1.20%)
Oct 12, 2018 5.050 5.070 4.910 5.000 610,800 +0.00(+0.00%)
Oct 11, 2018 5.020 5.080 4.770 5.000 420,713 -0.06(-1.19%)
Oct 10, 2018 5.090 5.190 4.890 5.060 403,227 -0.07(-1.36%)
Oct 09, 2018 4.870 5.250 4.800 5.130 634,741 +0.24(+4.91%)
Oct 08, 2018 4.600 5.000 4.560 4.890 430,595 +0.24(+5.16%)
Oct 05, 2018 4.700 4.710 4.430 4.650 321,600 -0.04(-0.85%)
Oct 04, 2018 4.770 4.850 4.580 4.690 166,415 -0.08(-1.68%)
Oct 03, 2018 4.750 4.850 4.650 4.770 79,766 +0.04(+0.85%)
Oct 02, 2018 4.820 4.900 4.700 4.730 394,749 -0.09(-1.87%)
Oct 01, 2018 4.900 5.040 4.590 4.820 432,344 -0.03(-0.62%)
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%)
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.