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 29, 2016 4.300 4.394 4.300 4.300 3,041 -0.00(-0.00%)
Jul 28, 2016 4.300 4.360 4.300 4.300 10,300 +0.00(+0.00%)
Jul 27, 2016 4.350 4.374 4.300 4.300 2,854 -0.03(-0.69%)
Jul 26, 2016 4.450 4.520 4.300 4.330 11,185 -0.10(-2.26%)
Jul 25, 2016 4.420 4.430 4.420 4.430 618 +0.01(+0.23%)
Jul 22, 2016 4.410 4.420 4.410 4.420 1,506 +0.02(+0.44%)
Jul 21, 2016 4.430 4.430 4.400 4.401 2,140 -0.05(-1.11%)
Jul 20, 2016 4.280 4.450 4.280 4.450 2,925 +0.13(+3.01%)
Jul 19, 2016 4.310 4.408 4.310 4.320 1,345 -0.08(-1.82%)
Jul 18, 2016 4.380 4.400 4.280 4.400 947 +0.11(+2.56%)
Jul 15, 2016 4.150 4.360 4.044 4.290 22,400 +0.08(+1.90%)
Jul 14, 2016 4.210 4.210 4.200 4.210 697 +0.16(+3.95%)
Jul 13, 2016 3.900 4.140 3.860 4.050 2,456 +0.21(+5.47%)
Jul 12, 2016 3.964 3.964 3.840 3.840 425 +0.00(+0.00%)
Jul 11, 2016 3.790 3.840 3.790 3.840 303 +0.08(+2.13%)
Jul 08, 2016 3.840 3.960 3.760 3.760 6,200 -0.06(-1.57%)
Jul 07, 2016 3.960 4.020 3.750 3.820 5,700 +0.05(+1.33%)
Jul 05, 2016 3.840 3.980 3.770 3.770 3,613 +0.04(+1.07%)
Jul 01, 2016 3.850 3.730 3.730 3.730 600 -0.25(-6.28%)
Jun 30, 2016 3.955 3.990 3.830 3.980 7,122 -0.01(-0.25%)
Jun 29, 2016 3.900 4.190 3.900 3.990 5,445 +0.09(+2.31%)
Jun 28, 2016 3.565 4.040 3.553 3.900 21,942 +0.40(+11.43%)
Jun 27, 2016 3.670 3.690 3.300 3.500 9,434 -0.21(-5.66%)
Jun 24, 2016 3.720 3.840 3.710 3.710 2,004 -0.16(-4.13%)
Jun 23, 2016 4.000 4.240 3.690 3.870 14,622 -0.07(-1.78%)
Jun 22, 2016 3.920 4.000 3.800 3.940 9,226 -0.05(-1.25%)
Jun 21, 2016 4.037 4.219 3.900 3.990 10,840 -0.01(-0.25%)
Jun 20, 2016 4.100 4.110 3.930 4.000 9,741 -0.03(-0.74%)
Jun 17, 2016 4.570 4.570 4.030 4.030 3,206 +0.03(+0.75%)
Jun 16, 2016 3.990 4.050 3.950 4.000 8,057 -0.05(-1.23%)
Jun 15, 2016 3.930 4.080 3.930 4.050 10,048 +0.05(+1.25%)
Jun 14, 2016 4.080 4.280 3.990 4.000 19,162 -0.16(-3.85%)
Jun 13, 2016 4.130 4.220 4.000 4.160 4,774 +0.01(+0.24%)
Jun 10, 2016 4.300 4.360 4.150 4.150 6,604 -0.19(-4.38%)
Jun 09, 2016 4.500 4.600 4.300 4.340 38,274 -0.31(-6.67%)
Jun 08, 2016 4.520 4.790 4.520 4.650 5,000 +0.10(+2.20%)
Jun 07, 2016 4.830 4.830 4.470 4.550 5,015 -0.11(-2.36%)
Jun 06, 2016 4.660 4.730 4.560 4.660 24,324 -0.04(-0.85%)
Jun 03, 2016 4.700 4.720 4.650 4.700 14,323 -0.01(-0.21%)
Jun 02, 2016 4.700 4.710 4.636 4.710 668 -0.07(-1.46%)
Jun 01, 2016 4.730 4.780 4.690 4.780 4,360 -0.07(-1.44%)
May 31, 2016 4.610 4.850 4.610 4.850 12,599 +0.20(+4.30%)
May 27, 2016 4.340 4.650 4.650 4.650 139,400 +0.37(+8.64%)
May 26, 2016 4.340 4.498 4.280 4.280 6,258 -0.14(-3.17%)
May 25, 2016 4.270 4.420 4.250 4.420 6,104 +0.12(+2.79%)
May 24, 2016 4.300 4.530 4.190 4.300 13,354 +0.00(+0.00%)
May 23, 2016 4.400 4.400 4.060 4.300 12,270 +0.12(+2.87%)
May 20, 2016 4.190 4.200 4.030 4.180 804,137 +0.01(+0.24%)
May 19, 2016 4.770 4.779 3.981 4.170 58,519 -0.60(-12.58%)
May 18, 2016 5.130 5.300 4.600 4.770 55,361 -0.37(-7.20%)
May 17, 2016 5.250 5.340 5.050 5.140 266,819 -0.16(-3.02%)
May 16, 2016 5.500 5.500 5.300 5.300 16,058 -0.26(-4.68%)
May 13, 2016 5.660 5.660 5.480 5.560 575 +0.06(+1.03%)
May 12, 2016 5.500 5.504 5.500 5.504 1,112 -0.07(-1.19%)
May 11, 2016 5.780 5.780 5.440 5.570 7,370 +0.05(+0.91%)
May 10, 2016 5.660 5.770 5.510 5.520 3,398 -0.02(-0.36%)
May 09, 2016 5.900 6.075 5.350 5.540 7,600 -0.36(-6.10%)
May 06, 2016 5.930 6.200 5.900 5.900 5,461 +0.00(+0.00%)
May 05, 2016 5.900 6.010 5.730 5.900 21,885 +0.00(+0.00%)
May 04, 2016 6.000 6.390 5.507 5.900 25,658 -0.11(-1.83%)
May 03, 2016 5.320 6.200 5.320 6.010 40,383 +0.69(+12.89%)
May 02, 2016 5.226 5.324 5.226 5.324 491 +0.12(+2.38%)
Apr 29, 2016 5.240 5.400 5.130 5.200 35,850 +0.00(+0.00%)
Apr 28, 2016 5.300 5.300 5.020 5.200 11,191 -0.08(-1.52%)
Apr 27, 2016 5.200 5.690 5.200 5.280 20,057 +0.05(+0.96%)
Apr 26, 2016 5.450 5.500 5.180 5.230 23,249 -0.23(-4.21%)
Apr 25, 2016 5.100 5.820 5.000 5.460 106,615 +0.46(+9.20%)
Apr 22, 2016 5.000 5.280 4.745 5.000 22,003 +0.06(+1.21%)
Apr 21, 2016 4.990 5.290 4.900 4.940 11,193 +0.04(+0.82%)
Apr 20, 2016 5.050 5.280 4.890 4.900 21,095 -0.37(-7.02%)
Apr 19, 2016 5.150 5.310 5.000 5.270 19,280 +0.17(+3.33%)
Apr 18, 2016 4.840 5.290 4.840 5.100 93,604 +0.47(+10.15%)
Apr 15, 2016 4.610 4.825 4.530 4.630 8,216 -0.09(-1.90%)
Apr 14, 2016 4.830 4.830 4.570 4.720 4,591 +0.16(+3.51%)
Apr 13, 2016 4.610 5.220 4.410 4.560 12,358 -0.04(-0.87%)
Apr 12, 2016 5.170 5.170 4.510 4.600 3,031 +0.29(+6.73%)
Apr 11, 2016 4.560 4.780 4.210 4.310 18,486 -0.32(-6.91%)
Apr 08, 2016 4.620 5.000 4.550 4.630 9,108 -0.12(-2.53%)
Apr 07, 2016 4.750 4.840 4.750 4.750 1,996 -0.08(-1.66%)
Apr 06, 2016 4.840 4.900 4.760 4.830 3,372 -0.11(-2.23%)
Apr 05, 2016 5.000 5.000 4.550 4.940 8,247 -0.06(-1.20%)
Apr 04, 2016 4.900 5.090 4.800 5.000 28,730 +0.25(+5.26%)
Apr 01, 2016 5.250 5.250 4.300 4.750 20,778 +0.19(+4.17%)
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%)
Jan 04, 2016 7.770 7.990 7.000 7.090 21,660 -0.51(-6.71%)
Dec 31, 2015 7.030 7.600 7.600 7.600 18,800 +0.52(+7.34%)
Dec 30, 2015 6.990 7.100 6.850 7.080 17,099 -0.01(-0.14%)
Dec 29, 2015 6.980 7.090 6.770 7.090 8,024 +0.05(+0.71%)
Dec 28, 2015 7.080 7.080 6.845 7.040 16,085 -0.04(-0.57%)
Dec 24, 2015 6.980 7.080 7.080 7.080 8,000 +0.05(+0.71%)
Dec 23, 2015 7.110 7.210 6.900 7.030 31,776 -0.23(-3.17%)
Dec 22, 2015 5.960 7.340 5.960 7.260 26,722 +0.93(+14.78%)
Dec 21, 2015 6.130 6.360 6.050 6.325 6,774 +0.21(+3.52%)
Dec 18, 2015 6.230 6.315 6.000 6.110 18,759 +0.03(+0.49%)
Dec 17, 2015 5.810 6.080 5.780 6.080 15,011 +0.07(+1.16%)
Dec 16, 2015 6.000 6.040 5.850 6.010 8,267 -0.07(-1.15%)
Dec 15, 2015 5.710 6.369 5.710 6.080 11,033 +0.20(+3.40%)
Dec 14, 2015 5.684 5.990 5.460 5.880 15,224 -0.10(-1.67%)
Dec 11, 2015 6.080 6.345 5.800 5.980 38,341 +0.00(+0.00%)
Dec 10, 2015 6.112 6.112 5.710 5.980 30,481 -0.05(-0.83%)
Dec 09, 2015 5.630 6.310 5.530 6.030 43,389 +0.38(+6.72%)
Dec 08, 2015 5.440 5.680 5.310 5.650 42,102 -0.04(-0.70%)
Dec 07, 2015 5.900 6.080 5.000 5.690 71,973 -0.19(-3.23%)
Dec 04, 2015 6.170 6.500 5.600 5.880 117,931 -0.46(-7.26%)
Dec 03, 2015 6.150 6.480 6.100 6.340 35,365 +0.19(+3.09%)
Dec 02, 2015 7.190 7.230 5.900 6.150 101,997 -0.88(-12.52%)
Dec 01, 2015 6.980 7.300 6.920 7.030 43,592 -0.16(-2.23%)
Nov 30, 2015 7.000 7.290 7.000 7.190 14,062 -0.13(-1.78%)
Nov 27, 2015 7.170 7.500 6.930 7.320 16,788 -0.12(-1.61%)
Nov 25, 2015 7.300 7.440 7.440 7.440 20,000 +0.00(+0.00%)
Nov 24, 2015 6.960 7.450 6.950 7.440 30,487 +0.27(+3.77%)
Nov 23, 2015 7.300 7.420 6.790 7.170 24,699 -0.38(-5.03%)
Nov 20, 2015 6.900 7.575 6.560 7.550 40,525 +0.40(+5.59%)
Nov 19, 2015 6.840 7.150 6.700 7.150 22,873 +0.16(+2.29%)
Nov 18, 2015 7.450 7.450 6.830 6.990 24,046 +0.05(+0.72%)
Nov 17, 2015 7.250 7.250 6.500 6.940 53,139 -0.31(-4.28%)
Nov 16, 2015 6.710 7.440 6.520 7.250 42,237 +0.29(+4.17%)
Nov 13, 2015 6.770 7.055 6.320 6.960 11,444 +0.06(+0.87%)
Nov 12, 2015 7.000 7.050 6.669 6.900 48,843 -0.28(-3.90%)
Nov 11, 2015 7.150 7.497 7.000 7.180 42,651 +0.03(+0.42%)
Nov 10, 2015 7.990 7.990 7.120 7.150 92,767 -0.34(-4.54%)
Nov 09, 2015 7.900 8.000 7.400 7.490 40,464 -0.51(-6.37%)
Nov 06, 2015 8.310 8.310 7.800 8.000 24,896 +0.02(+0.25%)
Nov 05, 2015 8.750 8.750 7.800 7.980 18,769 -0.26(-3.16%)
Nov 04, 2015 8.400 8.400 7.720 8.240 12,282 +0.24(+3.00%)
Nov 03, 2015 8.220 8.500 7.870 8.000 36,899 -0.27(-3.26%)
Nov 02, 2015 8.500 8.570 8.100 8.270 30,958 -0.30(-3.50%)
Oct 30, 2015 8.150 8.590 8.100 8.570 15,779 +0.27(+3.25%)
Oct 29, 2015 8.100 8.300 8.100 8.300 26,697 -0.03(-0.36%)
Oct 28, 2015 8.000 8.380 8.000 8.330 33,699 +0.24(+2.97%)
Oct 27, 2015 9.210 9.210 7.600 8.090 58,496 +0.49(+6.45%)
Oct 26, 2015 6.900 7.980 6.900 7.600 81,975 +0.59(+8.42%)
Oct 23, 2015 7.780 7.899 6.900 7.010 204,202 -0.58(-7.64%)
Oct 22, 2015 8.000 8.260 7.500 7.590 66,813 -0.41(-5.13%)
Oct 21, 2015 8.200 8.480 7.850 8.000 135,125 -0.11(-1.36%)
Oct 20, 2015 9.010 9.190 8.040 8.110 72,470 -1.05(-11.51%)
Oct 19, 2015 10.03 10.35 8.850 9.165 331,411 -0.89(-8.81%)
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.