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, 2019 4.930 4.930 4.730 4.790 123,080 -0.12(-2.44%)
Apr 29, 2019 4.980 4.990 4.870 4.910 155,648 +0.00(+0.00%)
Apr 26, 2019 4.700 4.930 4.650 4.910 316,200 +0.17(+3.59%)
Apr 25, 2019 4.600 4.750 4.600 4.740 84,175 +0.06(+1.28%)
Apr 24, 2019 4.400 4.700 4.400 4.680 49,605 +0.17(+3.77%)
Apr 23, 2019 4.500 4.600 4.380 4.510 921,105 +0.01(+0.22%)
Apr 22, 2019 4.550 4.650 4.480 4.500 73,699 -0.01(-0.22%)
Apr 18, 2019 4.510 4.660 4.450 4.510 162,400 +0.00(+0.00%)
Apr 17, 2019 4.590 4.630 4.360 4.510 131,319 -0.09(-1.96%)
Apr 16, 2019 4.660 4.690 4.560 4.600 94,095 -0.04(-0.86%)
Apr 15, 2019 4.640 4.840 4.460 4.640 845,337 -0.02(-0.43%)
Apr 12, 2019 4.670 4.730 4.600 4.660 119,300 +0.01(+0.22%)
Apr 11, 2019 4.700 4.880 4.620 4.650 62,425 -0.05(-1.06%)
Apr 10, 2019 4.720 4.850 4.590 4.700 134,622 -0.02(-0.42%)
Apr 09, 2019 4.750 4.870 4.700 4.720 87,907 -0.05(-1.05%)
Apr 08, 2019 4.840 4.890 4.760 4.770 68,150 -0.10(-2.05%)
Apr 05, 2019 4.910 5.030 4.840 4.870 101,300 -0.03(-0.61%)
Apr 04, 2019 4.910 4.990 4.850 4.900 492,420 -0.01(-0.20%)
Apr 03, 2019 4.970 5.050 4.848 4.910 130,365 -0.05(-1.01%)
Apr 02, 2019 4.910 5.000 4.890 4.960 103,181 +0.05(+1.02%)
Apr 01, 2019 5.050 5.060 4.880 4.910 77,937 -0.07(-1.41%)
Mar 29, 2019 5.150 5.250 4.881 4.980 182,200 -0.19(-3.68%)
Mar 28, 2019 4.910 5.200 4.907 5.170 230,592 +0.28(+5.73%)
Mar 27, 2019 4.900 4.940 4.710 4.890 126,006 -0.01(-0.20%)
Mar 26, 2019 4.750 4.990 4.750 4.900 64,990 +0.11(+2.30%)
Mar 25, 2019 5.250 5.260 4.419 4.790 382,706 -0.36(-6.99%)
Mar 22, 2019 5.380 5.390 5.100 5.150 167,800 -0.22(-4.10%)
Mar 21, 2019 5.500 5.540 5.360 5.370 113,259 -0.16(-2.89%)
Mar 20, 2019 5.590 5.650 5.510 5.530 72,610 -0.06(-1.07%)
Mar 19, 2019 5.430 5.690 5.430 5.590 84,296 +0.16(+2.95%)
Mar 18, 2019 5.330 5.490 5.300 5.430 97,237 +0.11(+2.07%)
Mar 15, 2019 5.350 5.400 5.240 5.320 214,800 -0.01(-0.19%)
Mar 14, 2019 5.370 5.390 5.250 5.330 159,142 -0.04(-0.74%)
Mar 13, 2019 5.390 5.470 5.250 5.370 137,470 +0.02(+0.37%)
Mar 12, 2019 5.650 5.650 5.320 5.350 231,056 -0.17(-3.08%)
Mar 11, 2019 5.290 5.577 5.126 5.520 266,331 +0.46(+9.09%)
Mar 08, 2019 5.070 5.130 5.010 5.060 55,000 -0.07(-1.36%)
Mar 07, 2019 5.070 5.260 5.020 5.130 78,716 +0.05(+0.98%)
Mar 06, 2019 5.250 5.380 5.020 5.080 170,300 -0.17(-3.24%)
Mar 05, 2019 5.310 5.415 5.230 5.250 264,617 -0.03(-0.57%)
Mar 04, 2019 5.400 5.400 5.120 5.280 142,047 -0.15(-2.76%)
Mar 01, 2019 5.390 5.470 5.250 5.430 156,700 +0.11(+2.07%)
Feb 28, 2019 5.200 5.420 5.100 5.320 233,510 +0.17(+3.30%)
Feb 27, 2019 4.920 5.300 4.860 5.150 319,833 +0.26(+5.32%)
Feb 26, 2019 4.900 5.020 4.800 4.890 143,556 -0.05(-1.01%)
Feb 25, 2019 4.770 5.120 4.770 4.940 143,451 +0.19(+4.00%)
Feb 22, 2019 4.650 4.780 4.600 4.750 141,300 +0.11(+2.37%)
Feb 21, 2019 4.630 4.700 4.500 4.640 115,115 -0.03(-0.64%)
Feb 20, 2019 4.660 4.720 4.610 4.670 81,977 +0.01(+0.21%)
Feb 19, 2019 4.750 4.820 4.610 4.660 146,360 -0.08(-1.69%)
Feb 15, 2019 4.710 4.800 4.710 4.740 283,300 +0.04(+0.85%)
Feb 14, 2019 4.710 4.830 4.650 4.700 130,538 -0.04(-0.84%)
Feb 13, 2019 4.790 4.790 4.720 4.740 184,698 +0.00(+0.00%)
Feb 12, 2019 4.750 4.790 4.700 4.740 130,331 +0.03(+0.64%)
Feb 11, 2019 4.740 4.770 4.700 4.710 50,833 -0.02(-0.42%)
Feb 08, 2019 4.700 4.750 4.700 4.730 87,900 +0.00(+0.00%)
Feb 07, 2019 4.700 4.850 4.630 4.730 201,697 +0.02(+0.42%)
Feb 06, 2019 4.740 4.750 4.650 4.710 46,932 -0.02(-0.42%)
Feb 05, 2019 4.750 4.770 4.720 4.730 93,034 -0.04(-0.84%)
Feb 04, 2019 4.690 4.790 4.600 4.770 161,296 +0.07(+1.49%)
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.