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, 2019 2.050 2.140 2.000 2.090 249,100 +0.03(+1.70%)
Dec 30, 2019 2.150 2.160 2.000 2.055 275,732 -0.07(-3.52%)
Dec 27, 2019 2.140 2.160 2.090 2.130 251,000 +0.02(+0.95%)
Dec 26, 2019 2.080 2.160 2.076 2.110 261,322 +0.03(+1.44%)
Dec 24, 2019 2.060 2.090 2.040 2.080 349,900 +0.03(+1.46%)
Dec 23, 2019 1.980 2.080 1.980 2.050 466,224 +0.05(+2.50%)
Dec 20, 2019 1.990 2.010 1.950 2.000 1,155,000 +0.01(+0.50%)
Dec 19, 2019 1.870 2.000 1.850 1.990 530,902 +0.10(+5.29%)
Dec 18, 2019 1.850 1.900 1.820 1.890 767,704 +0.04(+2.16%)
Dec 17, 2019 1.810 1.860 1.760 1.850 605,784 +0.05(+2.78%)
Dec 16, 2019 1.850 1.860 1.770 1.800 535,052 -0.04(-2.17%)
Dec 13, 2019 1.830 1.875 1.810 1.840 240,400 +0.01(+0.55%)
Dec 12, 2019 1.770 1.830 1.760 1.830 237,786 +0.04(+2.23%)
Dec 11, 2019 1.800 1.810 1.765 1.790 148,259 -0.01(-0.56%)
Dec 10, 2019 1.800 1.820 1.680 1.800 440,835 +0.03(+1.69%)
Dec 09, 2019 1.840 1.900 1.760 1.770 370,385 -0.04(-2.21%)
Dec 06, 2019 1.790 1.820 1.740 1.810 146,900 +0.04(+2.26%)
Dec 05, 2019 1.820 1.870 1.740 1.770 151,049 -0.04(-2.21%)
Dec 04, 2019 1.830 1.870 1.800 1.810 298,880 -0.02(-1.09%)
Dec 03, 2019 1.840 1.870 1.780 1.830 331,865 -0.02(-1.08%)
Dec 02, 2019 1.850 1.860 1.710 1.850 393,187 +0.04(+2.21%)
Nov 29, 2019 1.770 1.850 1.760 1.810 193,500 +0.05(+2.84%)
Nov 27, 2019 1.750 1.810 1.670 1.760 674,300 +0.01(+0.57%)
Nov 26, 2019 1.700 1.800 1.620 1.750 517,981 +0.07(+4.17%)
Nov 25, 2019 1.600 1.700 1.580 1.680 518,471 +0.11(+7.01%)
Nov 22, 2019 1.510 1.640 1.480 1.570 675,300 +0.08(+5.37%)
Nov 21, 2019 1.500 1.540 1.430 1.490 274,579 +0.00(+0.00%)
Nov 20, 2019 1.500 1.570 1.480 1.490 315,647 -0.01(-0.67%)
Nov 19, 2019 1.480 1.520 1.470 1.500 222,932 +0.03(+2.04%)
Nov 18, 2019 1.620 1.620 1.430 1.470 467,395 -0.11(-6.96%)
Nov 15, 2019 1.570 1.590 1.520 1.580 160,900 +0.02(+1.28%)
Nov 14, 2019 1.600 1.637 1.549 1.560 174,473 -0.01(-0.64%)
Nov 13, 2019 1.660 1.710 1.560 1.570 316,334 -0.08(-4.85%)
Nov 12, 2019 1.720 1.720 1.620 1.650 339,780 -0.06(-3.51%)
Nov 11, 2019 1.730 1.800 1.560 1.710 338,760 -0.04(-2.29%)
Nov 08, 2019 1.740 1.760 1.665 1.750 362,300 +0.03(+1.74%)
Nov 07, 2019 1.770 1.790 1.620 1.720 495,827 -0.08(-4.44%)
Nov 06, 2019 1.610 1.840 1.450 1.800 3,970,258 +0.21(+13.21%)
Nov 05, 2019 2.120 2.120 1.570 1.590 1,598,071 -0.83(-34.30%)
Nov 04, 2019 2.290 2.480 2.280 2.420 282,386 +0.13(+5.68%)
Nov 01, 2019 2.100 2.340 2.100 2.290 183,700 +0.17(+8.02%)
Oct 31, 2019 2.170 2.170 2.090 2.120 134,908 -0.04(-1.85%)
Oct 30, 2019 2.290 2.320 2.132 2.160 197,336 -0.12(-5.26%)
Oct 29, 2019 2.250 2.330 2.180 2.280 136,857 +0.06(+2.70%)
Oct 28, 2019 2.000 2.360 1.990 2.220 218,995 +0.22(+11.00%)
Oct 25, 2019 2.020 2.090 1.980 2.000 324,700 +0.01(+0.50%)
Oct 24, 2019 1.950 2.060 1.900 1.990 301,560 +0.05(+2.58%)
Oct 23, 2019 1.940 1.940 1.890 1.940 96,316 +0.01(+0.52%)
Oct 22, 2019 1.930 1.950 1.874 1.930 211,319 -0.01(-0.52%)
Oct 21, 2019 2.020 2.040 1.890 1.940 360,470 -0.05(-2.51%)
Oct 18, 2019 1.990 2.020 1.950 1.990 107,800 -0.02(-1.00%)
Oct 17, 2019 2.020 2.090 1.980 2.010 178,864 -0.01(-0.50%)
Oct 16, 2019 1.970 2.080 1.950 2.020 188,687 +0.05(+2.54%)
Oct 15, 2019 1.980 2.000 1.930 1.970 178,133 -0.01(-0.51%)
Oct 14, 2019 2.040 2.040 1.960 1.980 105,496 -0.03(-1.49%)
Oct 11, 2019 2.070 2.115 2.000 2.010 469,400 -0.06(-2.90%)
Oct 10, 2019 2.150 2.170 2.020 2.070 182,520 -0.08(-3.72%)
Oct 09, 2019 2.160 2.210 2.080 2.150 177,690 +0.00(+0.00%)
Oct 08, 2019 2.220 2.230 2.150 2.150 100,927 -0.09(-4.02%)
Oct 07, 2019 2.280 2.290 2.230 2.240 74,515 -0.03(-1.32%)
Oct 04, 2019 2.310 2.370 2.220 2.270 98,000 -0.03(-1.30%)
Oct 03, 2019 2.270 2.340 2.230 2.300 104,332 +0.01(+0.44%)
Oct 02, 2019 2.320 2.330 2.170 2.290 137,646 -0.06(-2.55%)
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.