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 (%)
Jul 30, 2021 2.460 2.470 2.380 2.390 485,486 -0.09(-3.63%)
Jul 29, 2021 2.580 2.590 2.460 2.480 385,778 -0.09(-3.50%)
Jul 28, 2021 2.480 2.620 2.480 2.570 210,431 +0.08(+3.21%)
Jul 27, 2021 2.490 2.520 2.420 2.490 287,020 -0.02(-0.80%)
Jul 26, 2021 2.590 2.610 2.510 2.510 333,961 -0.09(-3.46%)
Jul 23, 2021 2.710 2.740 2.600 2.600 215,328 -0.12(-4.41%)
Jul 22, 2021 2.780 2.790 2.705 2.720 742,669 -0.06(-2.16%)
Jul 21, 2021 2.770 2.850 2.700 2.780 497,246 +0.01(+0.36%)
Jul 20, 2021 2.680 2.830 2.675 2.770 405,587 +0.06(+2.21%)
Jul 19, 2021 2.680 2.740 2.630 2.710 666,743 +0.07(+2.65%)
Jul 16, 2021 2.640 2.720 2.640 2.640 266,857 +0.00(+0.00%)
Jul 15, 2021 2.610 2.700 2.590 2.640 470,790 +0.01(+0.38%)
Jul 14, 2021 2.790 2.800 2.630 2.630 228,519 -0.18(-6.41%)
Jul 13, 2021 2.880 2.900 2.800 2.810 390,489 -0.07(-2.43%)
Jul 12, 2021 3.000 3.004 2.865 2.880 262,911 -0.18(-5.88%)
Jul 09, 2021 3.070 3.100 3.000 3.060 202,389 +0.01(+0.33%)
Jul 08, 2021 2.890 3.070 2.830 3.050 407,792 +0.08(+2.69%)
Jul 07, 2021 2.960 3.015 2.900 2.970 634,417 +0.01(+0.34%)
Jul 06, 2021 3.080 3.190 2.940 2.960 637,367 -0.12(-3.90%)
Jul 02, 2021 3.000 3.120 2.925 3.080 398,299 +0.10(+3.36%)
Jul 01, 2021 2.970 3.010 2.940 2.980 312,304 +0.01(+0.34%)
Jun 30, 2021 2.990 2.990 2.895 2.970 428,685 -0.03(-1.00%)
Jun 29, 2021 3.120 3.120 2.985 3.000 466,104 -0.09(-2.91%)
Jun 28, 2021 3.150 3.170 3.045 3.090 763,966 -0.06(-1.90%)
Jun 25, 2021 3.000 3.180 2.930 3.150 7,735,917 +0.17(+5.70%)
Jun 24, 2021 2.810 3.000 2.780 2.980 782,992 +0.17(+6.05%)
Jun 23, 2021 2.780 2.840 2.760 2.810 362,706 +0.02(+0.72%)
Jun 22, 2021 2.790 2.810 2.720 2.790 439,945 -0.02(-0.71%)
Jun 21, 2021 2.850 2.880 2.780 2.810 454,823 -0.09(-3.10%)
Jun 18, 2021 2.810 2.970 2.790 2.900 675,183 +0.06(+2.11%)
Jun 17, 2021 2.870 2.965 2.820 2.840 474,432 -0.05(-1.73%)
Jun 16, 2021 2.890 2.960 2.840 2.890 624,531 -0.01(-0.34%)
Jun 15, 2021 2.900 3.050 2.810 2.900 976,969 +0.03(+1.05%)
Jun 14, 2021 2.870 2.920 2.810 2.870 423,976 +0.02(+0.70%)
Jun 11, 2021 2.840 2.875 2.780 2.850 678,558 +0.00(+0.00%)
Jun 10, 2021 2.870 2.900 2.780 2.850 689,606 -0.01(-0.35%)
Jun 09, 2021 3.000 3.030 2.860 2.860 1,270,119 +0.02(+0.70%)
Jun 08, 2021 2.770 2.900 2.770 2.840 941,250 +0.09(+3.27%)
Jun 07, 2021 2.940 2.980 2.690 2.750 883,146 -0.19(-6.46%)
Jun 04, 2021 3.040 3.130 2.880 2.940 2,614,216 -0.03(-1.01%)
Jun 03, 2021 2.600 3.090 2.580 2.970 4,356,823 +0.33(+12.50%)
Jun 02, 2021 2.500 2.650 2.450 2.640 994,430 +0.15(+6.02%)
Jun 01, 2021 2.570 2.582 2.470 2.490 704,694 -0.03(-1.19%)
May 28, 2021 2.640 2.720 2.520 2.520 1,018,200 -0.11(-4.18%)
May 27, 2021 2.690 2.710 2.630 2.630 1,314,079 -0.05(-1.87%)
May 26, 2021 2.690 2.740 2.660 2.680 1,807,859 -0.04(-1.47%)
May 25, 2021 2.660 2.765 2.560 2.720 3,237,681 +0.02(+0.74%)
May 24, 2021 2.790 2.860 2.630 2.700 21,956,964 +0.29(+12.03%)
May 21, 2021 2.370 2.420 2.300 2.410 403,305 +0.07(+2.99%)
May 20, 2021 2.280 2.360 2.271 2.340 316,968 +0.05(+2.18%)
May 19, 2021 2.300 2.330 2.240 2.290 259,483 +0.02(+0.88%)
May 18, 2021 2.310 2.342 2.260 2.270 257,435 -0.01(-0.44%)
May 17, 2021 2.330 2.380 2.270 2.280 268,329 -0.07(-2.98%)
May 14, 2021 2.320 2.358 2.260 2.350 380,768 +0.05(+2.17%)
May 13, 2021 2.280 2.440 2.275 2.300 684,195 +0.03(+1.32%)
May 12, 2021 2.340 2.370 2.250 2.270 400,382 -0.14(-5.81%)
May 11, 2021 2.320 2.470 2.320 2.410 322,323 -0.01(-0.41%)
May 10, 2021 2.410 2.450 2.330 2.420 487,486 -0.03(-1.22%)
May 07, 2021 2.410 2.480 2.410 2.450 285,030 +0.03(+1.24%)
May 06, 2021 2.440 2.450 2.380 2.420 394,880 -0.02(-0.82%)
May 05, 2021 2.530 2.540 2.390 2.440 353,011 -0.10(-3.94%)
May 04, 2021 2.500 2.570 2.450 2.540 420,833 +0.00(+0.00%)
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.