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, 2017 4.550 4.750 4.200 4.750 73,886 +0.15(+3.26%)
Mar 30, 2017 4.500 4.638 4.450 4.600 16,690 +0.00(+0.00%)
Mar 29, 2017 4.100 4.650 4.100 4.600 97,367 +0.50(+12.20%)
Mar 28, 2017 3.900 4.200 3.750 4.100 71,249 +0.20(+5.13%)
Mar 27, 2017 4.100 4.100 3.795 3.900 65,662 -0.10(-2.50%)
Mar 24, 2017 3.950 4.000 3.800 4.000 25,039 +0.00(+0.00%)
Mar 23, 2017 4.250 4.250 3.950 4.000 40,749 -0.30(-6.98%)
Mar 22, 2017 4.300 4.300 4.250 4.300 11,706 +0.00(+0.00%)
Mar 21, 2017 4.750 4.750 4.100 4.300 93,799 -0.35(-7.53%)
Mar 20, 2017 4.400 4.700 4.150 4.650 82,790 +0.30(+6.90%)
Mar 17, 2017 4.100 4.688 4.100 4.350 87,944 +0.25(+6.10%)
Mar 16, 2017 3.900 4.100 3.850 4.100 61,855 +0.30(+7.89%)
Mar 15, 2017 3.850 3.850 3.650 3.800 43,033 +0.05(+1.33%)
Mar 14, 2017 3.950 3.975 3.750 3.750 47,284 -0.20(-5.06%)
Mar 13, 2017 3.900 3.950 3.850 3.950 23,481 +0.15(+3.95%)
Mar 10, 2017 3.700 3.900 3.700 3.800 14,639 +0.05(+1.33%)
Mar 09, 2017 3.950 3.950 3.600 3.750 40,961 -0.15(-3.85%)
Mar 08, 2017 3.600 3.950 3.550 3.900 49,679 +0.35(+9.86%)
Mar 07, 2017 3.650 3.650 3.405 3.550 46,227 -0.15(-4.05%)
Mar 06, 2017 4.000 4.000 3.500 3.700 82,169 -0.10(-2.63%)
Mar 03, 2017 3.800 4.274 3.450 3.800 174,435 +0.05(+1.33%)
Mar 02, 2017 3.150 4.750 3.050 3.750 809,992 +0.70(+22.95%)
Mar 01, 2017 3.000 3.050 2.850 3.050 60,196 +0.10(+3.39%)
Feb 28, 2017 3.000 3.050 2.950 2.950 43,264 -0.05(-1.67%)
Feb 27, 2017 2.950 3.000 2.900 3.000 31,600 +0.10(+3.45%)
Feb 24, 2017 2.900 2.900 2.750 2.900 39,932 +0.00(+0.00%)
Feb 23, 2017 3.150 3.150 2.768 2.900 59,222 -0.15(-4.92%)
Feb 22, 2017 3.100 3.150 3.000 3.050 87,230 +0.05(+1.67%)
Feb 21, 2017 2.750 3.100 2.690 3.000 115,593 +0.40(+15.38%)
Feb 17, 2017 2.600 2.600 2.600 0 +0.15(+6.12%)
Feb 16, 2017 2.500 2.600 2.450 2.450 107,088 -0.05(-2.00%)
Feb 15, 2017 2.350 2.500 2.345 2.500 106,708 +0.20(+8.70%)
Feb 14, 2017 2.200 2.325 2.100 2.300 473,042 +0.10(+4.55%)
Feb 13, 2017 2.250 2.300 2.150 2.200 767,861 -0.05(-2.22%)
Feb 10, 2017 2.350 2.450 2.250 2.250 736,541 -0.05(-2.17%)
Feb 09, 2017 2.350 2.450 2.300 2.300 32,857 -0.05(-2.13%)
Feb 08, 2017 2.450 2.450 2.300 2.350 45,420 -0.05(-2.08%)
Feb 07, 2017 2.400 2.500 2.400 2.400 36,385 -0.05(-2.04%)
Feb 06, 2017 2.350 2.500 2.300 2.450 36,955 +0.10(+4.26%)
Feb 03, 2017 2.300 2.350 2.250 2.350 16,629 +0.05(+2.17%)
Feb 02, 2017 2.400 2.450 2.300 2.300 19,492 -0.10(-4.17%)
Feb 01, 2017 2.450 2.500 2.250 2.400 21,873 -0.05(-2.04%)
Jan 31, 2017 2.200 2.500 2.150 2.450 39,375 +0.25(+11.36%)
Jan 30, 2017 2.300 2.350 2.200 2.200 68,129 -0.15(-6.38%)
Jan 27, 2017 2.400 2.400 2.350 2.350 41,168 -0.05(-2.08%)
Jan 26, 2017 2.350 2.500 2.350 2.400 108,311 +0.10(+4.35%)
Jan 25, 2017 2.350 2.450 2.300 2.300 32,146 -0.05(-2.13%)
Jan 24, 2017 2.450 2.550 2.250 2.350 28,191 -0.05(-2.08%)
Jan 23, 2017 2.550 2.550 2.350 2.400 70,267 -0.10(-4.00%)
Jan 20, 2017 2.450 2.500 2.400 2.500 60,597 +0.05(+2.04%)
Jan 19, 2017 2.650 2.700 2.445 2.450 79,261 -0.25(-9.26%)
Jan 18, 2017 2.850 2.850 2.550 2.700 128,549 -0.10(-3.57%)
Jan 17, 2017 2.600 2.850 2.550 2.800 236,683 +0.20(+7.69%)
Jan 13, 2017 2.600 2.600 2.600 0 -0.14(-5.14%)
Jan 12, 2017 2.663 2.850 2.663 2.741 82,786 +0.07(+2.46%)
Jan 11, 2017 2.600 2.750 2.500 2.675 90,583 +0.27(+11.46%)
Jan 10, 2017 2.325 2.700 2.325 2.400 625,807 +0.10(+4.35%)
Jan 09, 2017 2.200 2.375 2.175 2.300 108,602 +0.00(+0.00%)
Jan 06, 2017 2.350 2.550 2.250 2.300 67,090 +0.00(+0.00%)
Jan 05, 2017 2.300 2.550 2.250 2.300 71,719 +0.00(+0.00%)
Jan 04, 2017 2.300 2.300 2.000 2.300 166,678 -0.05(-2.13%)
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.