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 (%)
Sep 30, 2019 2.450 2.450 2.295 2.390 307,255 -0.04(-1.65%)
Sep 27, 2019 2.470 2.480 2.410 2.430 130,500 -0.04(-1.62%)
Sep 26, 2019 2.530 2.550 2.420 2.470 196,932 -0.07(-2.76%)
Sep 25, 2019 2.700 2.710 2.530 2.540 380,044 -0.03(-1.17%)
Sep 24, 2019 2.500 2.675 2.500 2.570 240,292 +0.16(+6.64%)
Sep 23, 2019 2.690 2.690 2.360 2.410 200,363 -0.27(-10.07%)
Sep 20, 2019 2.730 2.870 2.590 2.680 1,022,800 -0.06(-2.19%)
Sep 19, 2019 2.810 2.925 2.700 2.740 289,918 -0.03(-1.08%)
Sep 18, 2019 2.800 2.810 2.725 2.770 219,207 +0.00(+0.00%)
Sep 17, 2019 2.850 2.850 2.740 2.770 224,268 -0.06(-2.12%)
Sep 16, 2019 2.840 2.890 2.770 2.830 187,234 -0.03(-1.05%)
Sep 13, 2019 2.740 2.920 2.710 2.860 185,200 +0.16(+5.93%)
Sep 12, 2019 2.810 2.830 2.690 2.700 213,052 -0.10(-3.57%)
Sep 11, 2019 2.900 2.930 2.800 2.800 206,755 -0.07(-2.44%)
Sep 10, 2019 2.800 2.910 2.745 2.870 312,090 +0.08(+2.87%)
Sep 09, 2019 2.650 2.840 2.630 2.790 1,511,605 +0.14(+5.28%)
Sep 06, 2019 2.640 2.700 2.580 2.650 30,200 +0.03(+1.15%)
Sep 05, 2019 2.690 2.690 2.560 2.620 80,778 -0.05(-1.87%)
Sep 04, 2019 2.610 2.733 2.550 2.670 49,834 +0.10(+3.89%)
Sep 03, 2019 2.600 2.780 2.550 2.570 69,800 -0.02(-0.77%)
Aug 30, 2019 2.650 2.658 2.500 2.590 75,200 -0.05(-1.89%)
Aug 29, 2019 2.350 2.640 2.340 2.640 112,047 +0.29(+12.34%)
Aug 28, 2019 2.160 2.370 2.070 2.350 75,657 +0.06(+2.62%)
Aug 27, 2019 2.450 2.470 2.280 2.290 124,018 -0.15(-6.15%)
Aug 26, 2019 2.440 2.520 2.420 2.440 51,578 +0.02(+0.83%)
Aug 23, 2019 2.520 2.580 2.420 2.420 84,900 -0.12(-4.72%)
Aug 22, 2019 2.610 2.630 2.530 2.540 52,075 -0.06(-2.31%)
Aug 21, 2019 2.640 2.700 2.600 2.600 55,662 -0.04(-1.52%)
Aug 20, 2019 2.730 2.790 2.620 2.640 40,039 -0.11(-4.00%)
Aug 19, 2019 2.560 2.800 2.520 2.750 155,279 +0.22(+8.70%)
Aug 16, 2019 2.590 2.690 2.520 2.530 110,200 -0.06(-2.32%)
Aug 15, 2019 2.640 2.720 2.484 2.590 119,367 -0.05(-1.89%)
Aug 14, 2019 2.640 2.720 2.630 2.640 108,407 -0.03(-1.12%)
Aug 13, 2019 2.580 2.690 2.560 2.670 147,701 +0.11(+4.30%)
Aug 12, 2019 2.520 2.660 2.500 2.560 53,725 +0.02(+0.79%)
Aug 09, 2019 2.540 2.560 2.450 2.540 107,600 +0.01(+0.40%)
Aug 08, 2019 2.500 2.600 2.490 2.530 73,855 +0.04(+1.61%)
Aug 07, 2019 2.430 2.500 2.410 2.490 50,757 +0.02(+0.81%)
Aug 06, 2019 2.480 2.550 2.400 2.470 71,565 +0.00(+0.00%)
Aug 05, 2019 2.460 2.510 2.410 2.470 99,271 -0.04(-1.59%)
Aug 02, 2019 2.560 2.620 2.500 2.510 76,500 -0.07(-2.71%)
Aug 01, 2019 2.610 2.720 2.530 2.580 66,189 -0.02(-0.77%)
Jul 31, 2019 2.710 2.920 2.600 2.600 322,085 -0.20(-7.14%)
Jul 30, 2019 2.570 2.800 2.560 2.800 105,388 +0.20(+7.69%)
Jul 29, 2019 2.650 2.670 2.550 2.600 46,869 -0.04(-1.52%)
Jul 26, 2019 2.620 2.660 2.550 2.640 54,100 +0.02(+0.76%)
Jul 25, 2019 2.620 2.650 2.500 2.620 172,604 +0.02(+0.77%)
Jul 24, 2019 2.510 2.600 2.510 2.600 25,702 +0.06(+2.36%)
Jul 23, 2019 2.660 2.660 2.500 2.540 102,754 -0.13(-4.87%)
Jul 22, 2019 2.790 3.000 2.650 2.670 91,144 -0.10(-3.61%)
Jul 19, 2019 2.770 2.820 2.720 2.770 70,000 -0.05(-1.77%)
Jul 18, 2019 2.910 2.930 2.760 2.820 235,009 -0.07(-2.42%)
Jul 17, 2019 2.750 2.930 2.700 2.890 186,273 +0.13(+4.71%)
Jul 16, 2019 2.820 2.890 2.740 2.760 132,253 -0.10(-3.50%)
Jul 15, 2019 2.950 2.960 2.850 2.860 59,287 -0.06(-2.05%)
Jul 12, 2019 2.860 2.960 2.836 2.920 65,000 +0.05(+1.74%)
Jul 11, 2019 2.910 2.980 2.810 2.870 103,962 -0.01(-0.35%)
Jul 10, 2019 3.050 3.060 2.870 2.880 128,571 -0.17(-5.57%)
Jul 09, 2019 3.050 3.090 2.990 3.050 159,481 -0.02(-0.65%)
Jul 08, 2019 3.160 3.210 3.050 3.070 83,225 -0.11(-3.46%)
Jul 05, 2019 3.200 3.230 3.130 3.180 63,700 -0.05(-1.55%)
Jul 03, 2019 3.250 3.280 3.210 3.230 25,600 -0.03(-0.92%)
Jul 02, 2019 3.370 3.370 3.240 3.260 86,250 -0.12(-3.55%)
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.