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 (%)
Mar 31, 2016 4.600 5.000 4.200 4.560 30,573 -0.24(-5.00%)
Mar 30, 2016 4.620 5.040 4.450 4.800 29,372 +0.22(+4.80%)
Mar 29, 2016 4.010 4.670 4.000 4.580 16,631 +0.67(+17.14%)
Mar 28, 2016 4.220 4.380 3.910 3.910 2,764 -0.29(-6.90%)
Mar 24, 2016 4.480 4.200 4.200 4.200 4,200 -0.13(-3.00%)
Mar 23, 2016 4.500 4.500 4.200 4.330 4,155 +0.18(+4.34%)
Mar 22, 2016 4.152 4.300 4.040 4.150 10,003 -0.15(-3.49%)
Mar 21, 2016 4.850 4.850 4.050 4.300 9,160 +0.10(+2.38%)
Mar 18, 2016 4.400 4.550 3.940 4.200 16,328 -0.25(-5.62%)
Mar 17, 2016 4.820 4.820 4.300 4.450 4,907 -0.18(-3.89%)
Mar 16, 2016 4.500 4.830 4.480 4.630 8,289 -0.08(-1.70%)
Mar 15, 2016 5.000 5.000 4.600 4.710 12,134 -0.18(-3.68%)
Mar 14, 2016 4.810 5.394 4.510 4.890 27,503 +0.08(+1.66%)
Mar 11, 2016 4.810 5.490 4.810 4.810 5,929 -0.03(-0.62%)
Mar 10, 2016 5.180 5.500 4.175 4.840 22,408 -0.29(-5.65%)
Mar 09, 2016 5.200 5.570 4.715 5.130 20,023 +0.06(+1.18%)
Mar 08, 2016 4.540 6.330 4.540 5.070 38,248 +0.58(+12.92%)
Mar 07, 2016 4.000 4.490 3.915 4.490 19,419 +0.69(+18.16%)
Mar 04, 2016 4.000 4.000 3.800 3.800 11,078 -0.02(-0.52%)
Mar 03, 2016 3.820 3.890 3.820 3.820 6,045 -0.09(-2.30%)
Mar 02, 2016 3.960 4.000 3.820 3.910 5,203 -0.04(-1.01%)
Mar 01, 2016 3.911 3.950 3.910 3.950 2,700 -0.05(-1.25%)
Feb 29, 2016 3.990 4.000 3.830 4.000 5,862 +0.06(+1.52%)
Feb 26, 2016 3.950 3.950 3.940 3.940 1,238 -0.01(-0.25%)
Feb 25, 2016 3.990 3.990 3.820 3.950 11,514 +0.14(+3.67%)
Feb 24, 2016 3.750 4.000 3.750 3.810 9,763 -0.09(-2.31%)
Feb 23, 2016 4.550 4.550 3.900 3.900 2,613 -0.26(-6.25%)
Feb 22, 2016 3.950 4.160 3.900 4.160 5,031 +0.26(+6.67%)
Feb 19, 2016 3.710 3.900 3.530 3.900 3,928 -0.07(-1.76%)
Feb 18, 2016 4.060 4.100 3.800 3.970 15,484 +0.06(+1.53%)
Feb 17, 2016 3.980 4.000 3.760 3.910 18,836 +0.20(+5.39%)
Feb 16, 2016 4.000 4.000 3.510 3.710 9,933 -0.13(-3.39%)
Feb 12, 2016 3.970 3.840 3.840 3.840 21,000 -0.01(-0.26%)
Feb 11, 2016 4.090 4.100 3.770 3.850 1,486 +0.05(+1.32%)
Feb 10, 2016 4.000 4.000 3.800 3.800 3,696 +0.09(+2.43%)
Feb 09, 2016 3.700 4.200 3.700 3.710 25,367 -0.01(-0.27%)
Feb 08, 2016 4.180 4.180 3.527 3.720 24,798 -0.75(-16.78%)
Feb 05, 2016 4.000 4.490 4.000 4.470 25,694 +0.32(+7.71%)
Feb 04, 2016 4.140 4.160 3.840 4.150 57,863 +0.34(+8.92%)
Feb 03, 2016 4.190 4.380 3.730 3.810 93,385 -0.43(-10.14%)
Feb 02, 2016 4.530 4.570 3.900 4.240 158,546 -0.11(-2.53%)
Feb 01, 2016 4.500 4.520 4.050 4.350 16,808 -0.25(-5.43%)
Jan 29, 2016 4.470 4.920 4.300 4.600 30,143 +0.29(+6.73%)
Jan 28, 2016 4.290 4.590 4.290 4.310 12,466 +0.02(+0.47%)
Jan 27, 2016 4.825 4.825 4.290 4.290 7,623 -0.12(-2.72%)
Jan 26, 2016 4.370 4.710 4.275 4.410 18,434 +0.06(+1.38%)
Jan 25, 2016 4.650 5.000 4.300 4.350 18,242 -0.20(-4.40%)
Jan 22, 2016 4.750 5.120 4.130 4.550 61,871 -0.20(-4.21%)
Jan 21, 2016 5.180 5.750 4.510 4.750 70,791 -0.45(-8.65%)
Jan 20, 2016 4.640 5.280 4.450 5.200 22,617 +0.34(+7.00%)
Jan 19, 2016 5.500 5.500 4.550 4.860 27,757 -0.63(-11.48%)
Jan 15, 2016 4.490 5.490 5.490 5.490 24,500 +1.25(+29.48%)
Jan 14, 2016 4.200 4.750 4.050 4.240 43,344 +0.04(+0.95%)
Jan 13, 2016 5.000 5.000 3.840 4.200 70,778 -0.69(-14.11%)
Jan 12, 2016 6.000 6.000 4.630 4.890 31,987 -0.66(-11.89%)
Jan 11, 2016 6.000 6.000 5.375 5.550 21,915 -0.62(-10.05%)
Jan 08, 2016 6.110 6.430 6.032 6.170 17,049 +0.15(+2.49%)
Jan 07, 2016 6.480 7.300 6.020 6.020 14,561 -0.35(-5.51%)
Jan 06, 2016 6.750 6.800 6.100 6.371 21,350 -0.49(-7.13%)
Jan 05, 2016 6.920 7.055 6.425 6.860 15,139 -0.23(-3.24%)
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.