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 (%)
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%)
Oct 01, 2019 2.390 2.400 2.310 2.350 111,395 -0.04(-1.67%)
Sep 30, 2019 2.450 2.450 2.295 2.390 307,255 -0.04(-1.65%)
Sep 27, 2019 2.470 2.480 2.410 2.430 130,500 -0.04(-1.62%)
Sep 26, 2019 2.530 2.550 2.420 2.470 196,932 -0.07(-2.76%)
Sep 25, 2019 2.700 2.710 2.530 2.540 380,044 -0.03(-1.17%)
Sep 24, 2019 2.500 2.675 2.500 2.570 240,292 +0.16(+6.64%)
Sep 23, 2019 2.690 2.690 2.360 2.410 200,363 -0.27(-10.07%)
Sep 20, 2019 2.730 2.870 2.590 2.680 1,022,800 -0.06(-2.19%)
Sep 19, 2019 2.810 2.925 2.700 2.740 289,918 -0.03(-1.08%)
Sep 18, 2019 2.800 2.810 2.725 2.770 219,207 +0.00(+0.00%)
Sep 17, 2019 2.850 2.850 2.740 2.770 224,268 -0.06(-2.12%)
Sep 16, 2019 2.840 2.890 2.770 2.830 187,234 -0.03(-1.05%)
Sep 13, 2019 2.740 2.920 2.710 2.860 185,200 +0.16(+5.93%)
Sep 12, 2019 2.810 2.830 2.690 2.700 213,052 -0.10(-3.57%)
Sep 11, 2019 2.900 2.930 2.800 2.800 206,755 -0.07(-2.44%)
Sep 10, 2019 2.800 2.910 2.745 2.870 312,090 +0.08(+2.87%)
Sep 09, 2019 2.650 2.840 2.630 2.790 1,511,605 +0.14(+5.28%)
Sep 06, 2019 2.640 2.700 2.580 2.650 30,200 +0.03(+1.15%)
Sep 05, 2019 2.690 2.690 2.560 2.620 80,778 -0.05(-1.87%)
Sep 04, 2019 2.610 2.733 2.550 2.670 49,834 +0.10(+3.89%)
Sep 03, 2019 2.600 2.780 2.550 2.570 69,800 -0.02(-0.77%)
Aug 30, 2019 2.650 2.658 2.500 2.590 75,200 -0.05(-1.89%)
Aug 29, 2019 2.350 2.640 2.340 2.640 112,047 +0.29(+12.34%)
Aug 28, 2019 2.160 2.370 2.070 2.350 75,657 +0.06(+2.62%)
Aug 27, 2019 2.450 2.470 2.280 2.290 124,018 -0.15(-6.15%)
Aug 26, 2019 2.440 2.520 2.420 2.440 51,578 +0.02(+0.83%)
Aug 23, 2019 2.520 2.580 2.420 2.420 84,900 -0.12(-4.72%)
Aug 22, 2019 2.610 2.630 2.530 2.540 52,075 -0.06(-2.31%)
Aug 21, 2019 2.640 2.700 2.600 2.600 55,662 -0.04(-1.52%)
Aug 20, 2019 2.730 2.790 2.620 2.640 40,039 -0.11(-4.00%)
Aug 19, 2019 2.560 2.800 2.520 2.750 155,279 +0.22(+8.70%)
Aug 16, 2019 2.590 2.690 2.520 2.530 110,200 -0.06(-2.32%)
Aug 15, 2019 2.640 2.720 2.484 2.590 119,367 -0.05(-1.89%)
Aug 14, 2019 2.640 2.720 2.630 2.640 108,407 -0.03(-1.12%)
Aug 13, 2019 2.580 2.690 2.560 2.670 147,701 +0.11(+4.30%)
Aug 12, 2019 2.520 2.660 2.500 2.560 53,725 +0.02(+0.79%)
Aug 09, 2019 2.540 2.560 2.450 2.540 107,600 +0.01(+0.40%)
Aug 08, 2019 2.500 2.600 2.490 2.530 73,855 +0.04(+1.61%)
Aug 07, 2019 2.430 2.500 2.410 2.490 50,757 +0.02(+0.81%)
Aug 06, 2019 2.480 2.550 2.400 2.470 71,565 +0.00(+0.00%)
Aug 05, 2019 2.460 2.510 2.410 2.470 99,271 -0.04(-1.59%)
Aug 02, 2019 2.560 2.620 2.500 2.510 76,500 -0.07(-2.71%)
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.