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, 2017 4.750 4.750 4.400 4.750 22,917 +0.05(+1.06%)
May 30, 2017 4.700 4.750 4.600 4.700 31,336 +0.00(+0.00%)
May 26, 2017 4.738 4.738 4.650 4.700 29,731 +0.00(+0.00%)
May 25, 2017 4.550 4.700 4.450 4.700 41,708 +0.20(+4.44%)
May 24, 2017 4.600 4.600 4.400 4.500 30,982 -0.05(-1.10%)
May 23, 2017 4.550 4.600 4.300 4.550 37,082 +0.00(+0.00%)
May 22, 2017 4.500 4.600 4.400 4.550 34,746 +0.05(+1.11%)
May 19, 2017 4.500 4.600 4.350 4.500 41,892 -0.10(-2.17%)
May 18, 2017 4.450 4.600 4.350 4.600 29,743 +0.05(+1.10%)
May 17, 2017 4.350 4.550 4.161 4.550 21,283 +0.20(+4.60%)
May 16, 2017 4.000 4.500 4.000 4.350 50,946 +0.00(+0.00%)
May 15, 2017 4.350 4.400 4.200 4.350 7,481 -0.10(-2.25%)
May 12, 2017 4.350 4.450 4.250 4.450 38,783 +0.05(+1.14%)
May 11, 2017 4.400 4.455 4.250 4.400 44,490 -0.05(-1.12%)
May 10, 2017 4.400 4.450 4.259 4.450 19,970 +0.05(+1.14%)
May 09, 2017 4.150 4.400 4.000 4.400 64,546 +0.23(+5.39%)
May 08, 2017 4.150 4.200 4.074 4.175 8,569 -0.03(-0.60%)
May 05, 2017 4.350 4.350 4.150 4.200 23,836 -0.20(-4.55%)
May 04, 2017 4.500 4.500 4.350 4.400 23,387 -0.10(-2.22%)
May 03, 2017 4.450 4.500 4.400 4.500 47,308 +0.05(+1.12%)
May 02, 2017 4.450 4.500 4.327 4.450 20,415 +0.00(+0.00%)
May 01, 2017 4.500 4.550 4.400 4.450 48,882 -0.05(-1.11%)
Apr 28, 2017 4.400 4.500 4.350 4.500 35,871 +0.05(+1.12%)
Apr 27, 2017 4.400 4.450 4.300 4.450 10,927 +0.05(+1.14%)
Apr 26, 2017 4.750 4.750 4.350 4.400 16,524 -0.40(-8.33%)
Apr 25, 2017 4.450 4.825 4.100 4.800 31,439 +0.40(+9.09%)
Apr 24, 2017 4.300 4.500 4.250 4.400 22,034 +0.15(+3.53%)
Apr 21, 2017 4.200 4.350 4.200 4.250 16,992 -0.10(-2.30%)
Apr 20, 2017 4.150 4.350 4.000 4.350 10,424 +0.15(+3.57%)
Apr 19, 2017 3.550 4.350 3.500 4.200 71,165 +0.55(+15.07%)
Apr 18, 2017 4.050 4.150 3.650 3.650 59,428 -0.35(-8.75%)
Apr 17, 2017 4.000 4.100 3.900 4.000 53,848 -0.15(-3.61%)
Apr 13, 2017 4.200 4.200 4.150 4.150 15,388 +0.00(+0.00%)
Apr 12, 2017 4.150 4.250 4.050 4.150 9,902 +0.00(+0.00%)
Apr 11, 2017 4.250 4.250 4.050 4.150 7,327 -0.05(-1.19%)
Apr 10, 2017 4.200 4.250 4.175 4.200 7,573 +0.05(+1.20%)
Apr 07, 2017 4.125 4.300 4.050 4.150 26,853 +0.05(+1.22%)
Apr 06, 2017 4.300 4.305 4.050 4.100 22,429 -0.25(-5.75%)
Apr 05, 2017 4.450 4.500 4.323 4.350 16,238 -0.10(-2.25%)
Apr 04, 2017 4.550 4.550 4.350 4.450 45,677 -0.15(-3.26%)
Apr 03, 2017 4.650 4.900 4.534 4.600 27,767 -0.15(-3.16%)
Mar 31, 2017 4.550 4.750 4.200 4.750 73,886 +0.15(+3.26%)
Mar 30, 2017 4.500 4.638 4.450 4.600 16,690 +0.00(+0.00%)
Mar 29, 2017 4.100 4.650 4.100 4.600 97,367 +0.50(+12.20%)
Mar 28, 2017 3.900 4.200 3.750 4.100 71,249 +0.20(+5.13%)
Mar 27, 2017 4.100 4.100 3.795 3.900 65,662 -0.10(-2.50%)
Mar 24, 2017 3.950 4.000 3.800 4.000 25,039 +0.00(+0.00%)
Mar 23, 2017 4.250 4.250 3.950 4.000 40,749 -0.30(-6.98%)
Mar 22, 2017 4.300 4.300 4.250 4.300 11,706 +0.00(+0.00%)
Mar 21, 2017 4.750 4.750 4.100 4.300 93,799 -0.35(-7.53%)
Mar 20, 2017 4.400 4.700 4.150 4.650 82,790 +0.30(+6.90%)
Mar 17, 2017 4.100 4.688 4.100 4.350 87,944 +0.25(+6.10%)
Mar 16, 2017 3.900 4.100 3.850 4.100 61,855 +0.30(+7.89%)
Mar 15, 2017 3.850 3.850 3.650 3.800 43,033 +0.05(+1.33%)
Mar 14, 2017 3.950 3.975 3.750 3.750 47,284 -0.20(-5.06%)
Mar 13, 2017 3.900 3.950 3.850 3.950 23,481 +0.15(+3.95%)
Mar 10, 2017 3.700 3.900 3.700 3.800 14,639 +0.05(+1.33%)
Mar 09, 2017 3.950 3.950 3.600 3.750 40,961 -0.15(-3.85%)
Mar 08, 2017 3.600 3.950 3.550 3.900 49,679 +0.35(+9.86%)
Mar 07, 2017 3.650 3.650 3.405 3.550 46,227 -0.15(-4.05%)
Mar 06, 2017 4.000 4.000 3.500 3.700 82,169 -0.10(-2.63%)
Mar 03, 2017 3.800 4.274 3.450 3.800 174,435 +0.05(+1.33%)
Mar 02, 2017 3.150 4.750 3.050 3.750 809,992 +0.70(+22.95%)
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.