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, 2018 7.450 7.750 7.200 7.300 456,365 +0.00(+0.00%)
Feb 27, 2018 6.600 7.850 6.450 7.300 1,180,846 +0.70(+10.61%)
Feb 26, 2018 6.600 6.800 6.400 6.600 109,435 +0.05(+0.76%)
Feb 23, 2018 6.850 6.850 6.450 6.550 99,311 -0.25(-3.68%)
Feb 22, 2018 6.800 103,974 +0.05(+0.74%)
Feb 21, 2018 6.600 6.900 6.550 6.750 212,453 +0.10(+1.50%)
Feb 20, 2018 6.700 6.850 6.500 6.650 118,570 -0.15(-2.21%)
Feb 16, 2018 6.800 6.800 6.800 0 +0.05(+0.74%)
Feb 15, 2018 6.550 6.800 6.500 6.750 104,344 +0.20(+3.05%)
Feb 14, 2018 6.900 6.450 6.550 155,388 -0.25(-3.68%)
Feb 13, 2018 6.600 6.750 6.500 6.800 207,805 +0.15(+2.26%)
Feb 12, 2018 6.600 6.850 6.500 6.650 133,105 +0.05(+0.76%)
Feb 09, 2018 6.650 6.850 6.200 6.600 379,176 +0.00(+0.00%)
Feb 08, 2018 6.650 6.800 6.500 6.600 141,858 +0.00(+0.00%)
Feb 07, 2018 6.750 6.950 6.700 6.600 307,695 -0.05(-0.75%)
Feb 06, 2018 6.550 6.800 6.400 6.650 378,242 -0.20(-2.92%)
Feb 05, 2018 6.700 6.950 6.700 6.850 179,508 +0.05(+0.74%)
Feb 02, 2018 6.900 7.000 6.750 6.800 216,992 -0.10(-1.45%)
Feb 01, 2018 6.700 7.000 6.400 6.900 485,757 +0.15(+2.22%)
Jan 31, 2018 6.800 6.900 6.700 6.750 229,803 +0.00(+0.00%)
Jan 30, 2018 7.000 7.100 6.650 6.750 530,477 -0.20(-2.88%)
Jan 29, 2018 6.950 7.130 6.900 6.950 707,180 +0.00(+0.00%)
Jan 26, 2018 7.400 7.450 6.650 6.950 2,775,098 -0.25(-3.47%)
Jan 25, 2018 7.850 8.050 7.200 7.200 254,011 -0.65(-8.28%)
Jan 24, 2018 8.600 8.650 7.775 7.850 321,197 -0.85(-9.77%)
Jan 23, 2018 8.400 9.025 8.250 8.700 251,672 +0.25(+2.96%)
Jan 22, 2018 8.600 8.845 8.300 8.450 184,271 -0.10(-1.17%)
Jan 19, 2018 7.800 8.600 7.700 8.550 236,290 +0.70(+8.92%)
Jan 18, 2018 7.900 8.000 7.400 7.850 150,491 +0.00(+0.00%)
Jan 17, 2018 8.400 8.400 7.750 7.850 157,143 -0.50(-5.99%)
Jan 16, 2018 8.100 8.500 7.850 8.350 238,150 +0.35(+4.37%)
Jan 12, 2018 8.000 8.000 8.000 0 +0.10(+1.27%)
Jan 11, 2018 8.050 8.150 7.750 7.900 131,853 -0.20(-2.47%)
Jan 10, 2018 8.000 8.150 7.700 8.100 166,776 +0.00(+0.00%)
Jan 09, 2018 8.300 8.350 7.800 8.100 160,547 -0.10(-1.22%)
Jan 08, 2018 7.550 8.300 7.550 8.200 237,874 +0.50(+6.49%)
Jan 05, 2018 7.550 7.900 7.250 7.700 208,401 +0.15(+1.99%)
Jan 04, 2018 7.350 7.850 7.150 7.550 280,800 +0.30(+4.14%)
Jan 03, 2018 7.550 7.800 6.900 7.250 194,294 -0.30(-3.97%)
Jan 02, 2018 7.250 7.675 7.236 7.550 319,379 +0.30(+4.14%)
Dec 29, 2017 7.250 7.250 7.250 0 +0.45(+6.62%)
Dec 28, 2017 6.800 6.900 6.650 6.800 44,133 +0.05(+0.74%)
Dec 27, 2017 6.800 6.950 6.650 6.750 69,057 +0.00(+0.00%)
Dec 26, 2017 6.700 7.000 6.700 6.750 35,363 -0.05(-0.74%)
Dec 22, 2017 6.200 7.050 6.200 6.800 96,758 +0.50(+7.94%)
Dec 21, 2017 6.250 6.450 6.250 6.300 80,823 +0.10(+1.61%)
Dec 20, 2017 6.200 6.300 6.150 6.200 95,315 -0.05(-0.80%)
Dec 19, 2017 6.300 6.400 6.181 6.250 102,857 +0.00(+0.00%)
Dec 18, 2017 6.000 6.400 6.000 6.250 232,134 +0.15(+2.46%)
Dec 15, 2017 6.150 6.300 6.050 6.100 991,142 -0.05(-0.81%)
Dec 14, 2017 6.300 6.450 5.950 6.150 193,303 -0.20(-3.15%)
Dec 13, 2017 6.050 6.400 5.950 6.350 143,534 +0.25(+4.10%)
Dec 12, 2017 6.400 6.500 6.000 6.100 160,240 -0.25(-3.94%)
Dec 11, 2017 6.450 6.750 6.300 6.350 124,098 -0.05(-0.78%)
Dec 08, 2017 6.500 6.600 6.200 6.400 135,956 +0.00(+0.00%)
Dec 07, 2017 6.250 6.500 6.250 6.400 94,834 +0.10(+1.59%)
Dec 06, 2017 6.650 6.650 6.250 6.300 108,382 -0.10(-1.56%)
Dec 05, 2017 6.300 6.600 6.250 6.400 105,267 +0.10(+1.59%)
Dec 04, 2017 6.800 6.800 6.250 6.300 156,374 -0.45(-6.67%)
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.