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 (%)
Apr 30, 2020 2.830 2.900 2.750 2.860 300,799 +0.00(+0.00%)
Apr 29, 2020 2.580 2.870 2.530 2.860 590,541 +0.36(+14.40%)
Apr 28, 2020 2.490 2.530 2.410 2.500 274,701 +0.12(+5.04%)
Apr 27, 2020 2.240 2.390 2.180 2.380 199,081 +0.12(+5.31%)
Apr 24, 2020 2.140 2.270 2.100 2.260 178,900 +0.14(+6.60%)
Apr 23, 2020 2.060 2.220 2.060 2.120 177,129 +0.06(+2.91%)
Apr 22, 2020 2.060 2.140 2.010 2.060 216,359 +0.06(+3.00%)
Apr 21, 2020 2.310 2.310 2.000 2.000 268,815 -0.28(-12.28%)
Apr 20, 2020 2.300 2.630 2.250 2.280 455,042 +0.07(+3.17%)
Apr 17, 2020 2.030 2.250 1.961 2.210 283,300 +0.28(+14.51%)
Apr 16, 2020 2.120 2.120 1.885 1.930 431,970 -0.16(-7.66%)
Apr 15, 2020 2.080 2.140 1.980 2.090 236,688 -0.03(-1.42%)
Apr 14, 2020 1.910 2.180 1.910 2.120 250,369 +0.24(+12.77%)
Apr 13, 2020 1.920 1.990 1.860 1.880 263,990 -0.04(-2.08%)
Apr 09, 2020 1.940 1.950 1.861 1.920 252,300 +0.02(+1.05%)
Apr 08, 2020 1.900 1.950 1.810 1.900 374,058 +0.04(+2.15%)
Apr 07, 2020 2.010 2.090 1.810 1.860 149,722 -0.07(-3.63%)
Apr 06, 2020 1.880 1.970 1.850 1.930 339,837 +0.19(+10.92%)
Apr 03, 2020 1.930 1.970 1.730 1.740 329,500 -0.19(-9.84%)
Apr 02, 2020 1.790 1.960 1.760 1.930 401,779 +0.16(+9.04%)
Apr 01, 2020 1.810 1.830 1.710 1.770 139,512 -0.12(-6.35%)
Mar 31, 2020 1.880 1.910 1.740 1.890 520,428 -0.01(-0.53%)
Mar 30, 2020 1.910 1.935 1.830 1.900 190,254 +0.03(+1.60%)
Mar 27, 2020 1.920 2.000 1.820 1.870 125,500 -0.16(-7.88%)
Mar 26, 2020 2.070 2.180 1.850 2.030 246,933 +0.00(+0.00%)
Mar 25, 2020 1.910 2.110 1.780 2.030 204,218 +0.12(+6.28%)
Mar 24, 2020 1.850 2.020 1.780 1.910 250,039 +0.22(+13.02%)
Mar 23, 2020 1.910 1.930 1.650 1.690 355,552 -0.18(-9.63%)
Mar 20, 2020 1.910 2.100 1.770 1.870 327,200 -0.01(-0.53%)
Mar 19, 2020 1.570 2.000 1.500 1.880 275,179 +0.31(+19.75%)
Mar 18, 2020 1.990 2.040 1.550 1.570 308,001 -0.54(-25.59%)
Mar 17, 2020 1.930 2.110 1.790 2.110 336,504 +0.20(+10.47%)
Mar 16, 2020 1.980 1.980 1.780 1.910 392,317 -0.23(-10.75%)
Mar 13, 2020 2.200 2.260 2.010 2.140 333,900 +0.03(+1.42%)
Mar 12, 2020 2.150 2.180 1.950 2.110 495,428 -0.21(-9.05%)
Mar 11, 2020 2.480 2.480 2.220 2.320 304,594 -0.16(-6.45%)
Mar 10, 2020 2.320 2.490 2.116 2.480 348,056 +0.29(+13.24%)
Mar 09, 2020 2.320 2.320 2.090 2.190 442,329 -0.20(-8.37%)
Mar 06, 2020 2.700 2.780 2.250 2.390 906,100 -0.21(-8.08%)
Mar 05, 2020 2.850 2.870 2.580 2.600 495,753 -0.26(-9.09%)
Mar 04, 2020 2.770 2.880 2.750 2.860 159,660 +0.16(+5.93%)
Mar 03, 2020 2.770 2.960 2.680 2.700 527,446 +0.02(+0.75%)
Mar 02, 2020 2.790 2.800 2.565 2.680 369,720 -0.09(-3.25%)
Feb 28, 2020 2.590 2.770 2.560 2.770 721,800 +0.07(+2.59%)
Feb 27, 2020 2.580 2.730 2.360 2.700 567,091 +0.07(+2.66%)
Feb 26, 2020 2.690 2.840 2.610 2.630 543,526 -0.02(-0.75%)
Feb 25, 2020 3.150 3.180 2.580 2.650 1,064,763 -0.42(-13.68%)
Feb 24, 2020 3.160 3.200 2.820 3.070 496,301 -0.19(-5.83%)
Feb 21, 2020 3.460 3.530 3.250 3.260 212,700 -0.18(-5.23%)
Feb 20, 2020 3.540 3.620 3.300 3.440 313,371 -0.07(-1.99%)
Feb 19, 2020 3.400 3.540 3.400 3.510 261,088 +0.12(+3.54%)
Feb 18, 2020 3.320 3.400 3.290 3.390 170,489 +0.10(+3.04%)
Feb 14, 2020 3.200 3.310 3.160 3.290 254,900 +0.09(+2.81%)
Feb 13, 2020 3.260 3.360 3.190 3.200 213,824 -0.06(-1.84%)
Feb 12, 2020 3.240 3.340 3.230 3.260 198,955 +0.02(+0.62%)
Feb 11, 2020 3.290 3.310 3.160 3.240 240,435 -0.04(-1.22%)
Feb 10, 2020 3.390 3.390 3.150 3.280 339,179 -0.09(-2.67%)
Feb 07, 2020 3.450 3.460 3.290 3.370 210,900 -0.08(-2.32%)
Feb 06, 2020 3.290 3.460 3.240 3.450 329,563 +0.16(+4.86%)
Feb 05, 2020 3.350 3.550 3.250 3.290 405,374 -0.04(-1.20%)
Feb 04, 2020 3.240 3.350 3.150 3.330 680,524 +0.21(+6.73%)
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.