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 (%)
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.