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 (%)
May 31, 2016 4.610 4.850 4.610 4.850 12,599 +0.20(+4.30%)
May 27, 2016 4.340 4.650 4.650 4.650 139,400 +0.37(+8.64%)
May 26, 2016 4.340 4.498 4.280 4.280 6,258 -0.14(-3.17%)
May 25, 2016 4.270 4.420 4.250 4.420 6,104 +0.12(+2.79%)
May 24, 2016 4.300 4.530 4.190 4.300 13,354 +0.00(+0.00%)
May 23, 2016 4.400 4.400 4.060 4.300 12,270 +0.12(+2.87%)
May 20, 2016 4.190 4.200 4.030 4.180 804,137 +0.01(+0.24%)
May 19, 2016 4.770 4.779 3.981 4.170 58,519 -0.60(-12.58%)
May 18, 2016 5.130 5.300 4.600 4.770 55,361 -0.37(-7.20%)
May 17, 2016 5.250 5.340 5.050 5.140 266,819 -0.16(-3.02%)
May 16, 2016 5.500 5.500 5.300 5.300 16,058 -0.26(-4.68%)
May 13, 2016 5.660 5.660 5.480 5.560 575 +0.06(+1.03%)
May 12, 2016 5.500 5.504 5.500 5.504 1,112 -0.07(-1.19%)
May 11, 2016 5.780 5.780 5.440 5.570 7,370 +0.05(+0.91%)
May 10, 2016 5.660 5.770 5.510 5.520 3,398 -0.02(-0.36%)
May 09, 2016 5.900 6.075 5.350 5.540 7,600 -0.36(-6.10%)
May 06, 2016 5.930 6.200 5.900 5.900 5,461 +0.00(+0.00%)
May 05, 2016 5.900 6.010 5.730 5.900 21,885 +0.00(+0.00%)
May 04, 2016 6.000 6.390 5.507 5.900 25,658 -0.11(-1.83%)
May 03, 2016 5.320 6.200 5.320 6.010 40,383 +0.69(+12.89%)
May 02, 2016 5.226 5.324 5.226 5.324 491 +0.12(+2.38%)
Apr 29, 2016 5.240 5.400 5.130 5.200 35,850 +0.00(+0.00%)
Apr 28, 2016 5.300 5.300 5.020 5.200 11,191 -0.08(-1.52%)
Apr 27, 2016 5.200 5.690 5.200 5.280 20,057 +0.05(+0.96%)
Apr 26, 2016 5.450 5.500 5.180 5.230 23,249 -0.23(-4.21%)
Apr 25, 2016 5.100 5.820 5.000 5.460 106,615 +0.46(+9.20%)
Apr 22, 2016 5.000 5.280 4.745 5.000 22,003 +0.06(+1.21%)
Apr 21, 2016 4.990 5.290 4.900 4.940 11,193 +0.04(+0.82%)
Apr 20, 2016 5.050 5.280 4.890 4.900 21,095 -0.37(-7.02%)
Apr 19, 2016 5.150 5.310 5.000 5.270 19,280 +0.17(+3.33%)
Apr 18, 2016 4.840 5.290 4.840 5.100 93,604 +0.47(+10.15%)
Apr 15, 2016 4.610 4.825 4.530 4.630 8,216 -0.09(-1.90%)
Apr 14, 2016 4.830 4.830 4.570 4.720 4,591 +0.16(+3.51%)
Apr 13, 2016 4.610 5.220 4.410 4.560 12,358 -0.04(-0.87%)
Apr 12, 2016 5.170 5.170 4.510 4.600 3,031 +0.29(+6.73%)
Apr 11, 2016 4.560 4.780 4.210 4.310 18,486 -0.32(-6.91%)
Apr 08, 2016 4.620 5.000 4.550 4.630 9,108 -0.12(-2.53%)
Apr 07, 2016 4.750 4.840 4.750 4.750 1,996 -0.08(-1.66%)
Apr 06, 2016 4.840 4.900 4.760 4.830 3,372 -0.11(-2.23%)
Apr 05, 2016 5.000 5.000 4.550 4.940 8,247 -0.06(-1.20%)
Apr 04, 2016 4.900 5.090 4.800 5.000 28,730 +0.25(+5.26%)
Apr 01, 2016 5.250 5.250 4.300 4.750 20,778 +0.19(+4.17%)
Mar 31, 2016 4.600 5.000 4.200 4.560 30,573 -0.24(-5.00%)
Mar 30, 2016 4.620 5.040 4.450 4.800 29,372 +0.22(+4.80%)
Mar 29, 2016 4.010 4.670 4.000 4.580 16,631 +0.67(+17.14%)
Mar 28, 2016 4.220 4.380 3.910 3.910 2,764 -0.29(-6.90%)
Mar 24, 2016 4.480 4.200 4.200 4.200 4,200 -0.13(-3.00%)
Mar 23, 2016 4.500 4.500 4.200 4.330 4,155 +0.18(+4.34%)
Mar 22, 2016 4.152 4.300 4.040 4.150 10,003 -0.15(-3.49%)
Mar 21, 2016 4.850 4.850 4.050 4.300 9,160 +0.10(+2.38%)
Mar 18, 2016 4.400 4.550 3.940 4.200 16,328 -0.25(-5.62%)
Mar 17, 2016 4.820 4.820 4.300 4.450 4,907 -0.18(-3.89%)
Mar 16, 2016 4.500 4.830 4.480 4.630 8,289 -0.08(-1.70%)
Mar 15, 2016 5.000 5.000 4.600 4.710 12,134 -0.18(-3.68%)
Mar 14, 2016 4.810 5.394 4.510 4.890 27,503 +0.08(+1.66%)
Mar 11, 2016 4.810 5.490 4.810 4.810 5,929 -0.03(-0.62%)
Mar 10, 2016 5.180 5.500 4.175 4.840 22,408 -0.29(-5.65%)
Mar 09, 2016 5.200 5.570 4.715 5.130 20,023 +0.06(+1.18%)
Mar 08, 2016 4.540 6.330 4.540 5.070 38,248 +0.58(+12.92%)
Mar 07, 2016 4.000 4.490 3.915 4.490 19,419 +0.69(+18.16%)
Mar 04, 2016 4.000 4.000 3.800 3.800 11,078 -0.02(-0.52%)
Mar 03, 2016 3.820 3.890 3.820 3.820 6,045 -0.09(-2.30%)
Mar 02, 2016 3.960 4.000 3.820 3.910 5,203 -0.04(-1.01%)
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.