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 (%)
Aug 31, 2016 4.760 4.760 4.760 4.760 165 -0.09(-1.86%)
Aug 30, 2016 4.950 5.050 4.750 4.850 12,237 +0.34(+7.54%)
Aug 29, 2016 4.770 4.770 4.510 4.510 3,547 -0.30(-6.24%)
Aug 26, 2016 4.810 4.810 4.810 4.810 101 -0.01(-0.21%)
Aug 25, 2016 4.900 4.900 4.800 4.820 7,030 +0.02(+0.42%)
Aug 24, 2016 4.760 4.970 4.750 4.800 24,767 +0.08(+1.69%)
Aug 23, 2016 4.853 5.040 4.700 4.720 11,306 +0.01(+0.21%)
Aug 22, 2016 4.790 4.890 4.700 4.710 14,348 +0.10(+2.17%)
Aug 19, 2016 4.700 4.860 4.470 4.610 8,700 +0.31(+7.21%)
Aug 18, 2016 4.310 4.310 4.300 4.300 1,363 -0.01(-0.23%)
Aug 17, 2016 4.870 4.870 4.310 4.310 2,432 -0.08(-1.82%)
Aug 16, 2016 4.710 4.715 4.390 4.390 5,343 +0.05(+1.15%)
Aug 15, 2016 4.340 4.340 4.337 4.340 2,045 +0.04(+0.93%)
Aug 12, 2016 4.600 4.660 4.250 4.300 18,024 -0.30(-6.52%)
Aug 11, 2016 4.700 4.700 4.600 4.600 19,004 -0.03(-0.65%)
Aug 10, 2016 4.390 5.020 4.390 4.630 97,431 +0.24(+5.47%)
Aug 09, 2016 4.220 4.440 4.210 4.390 1,094 +0.14(+3.29%)
Aug 08, 2016 4.200 4.400 4.200 4.250 9,115 +0.01(+0.24%)
Aug 05, 2016 4.220 4.240 4.220 4.240 707 +0.04(+0.95%)
Aug 04, 2016 4.150 4.200 4.150 4.200 2,509 -0.02(-0.47%)
Aug 03, 2016 4.220 4.220 4.220 4.220 625 -0.05(-1.16%)
Aug 02, 2016 4.200 4.270 4.200 4.270 1,828 +0.07(+1.66%)
Aug 01, 2016 4.300 4.300 4.160 4.200 1,801 -0.10(-2.33%)
Jul 29, 2016 4.300 4.394 4.300 4.300 3,041 -0.00(-0.00%)
Jul 28, 2016 4.300 4.360 4.300 4.300 10,300 +0.00(+0.00%)
Jul 27, 2016 4.350 4.374 4.300 4.300 2,854 -0.03(-0.69%)
Jul 26, 2016 4.450 4.520 4.300 4.330 11,185 -0.10(-2.26%)
Jul 25, 2016 4.420 4.430 4.420 4.430 618 +0.01(+0.23%)
Jul 22, 2016 4.410 4.420 4.410 4.420 1,506 +0.02(+0.44%)
Jul 21, 2016 4.430 4.430 4.400 4.401 2,140 -0.05(-1.11%)
Jul 20, 2016 4.280 4.450 4.280 4.450 2,925 +0.13(+3.01%)
Jul 19, 2016 4.310 4.408 4.310 4.320 1,345 -0.08(-1.82%)
Jul 18, 2016 4.380 4.400 4.280 4.400 947 +0.11(+2.56%)
Jul 15, 2016 4.150 4.360 4.044 4.290 22,400 +0.08(+1.90%)
Jul 14, 2016 4.210 4.210 4.200 4.210 697 +0.16(+3.95%)
Jul 13, 2016 3.900 4.140 3.860 4.050 2,456 +0.21(+5.47%)
Jul 12, 2016 3.964 3.964 3.840 3.840 425 +0.00(+0.00%)
Jul 11, 2016 3.790 3.840 3.790 3.840 303 +0.08(+2.13%)
Jul 08, 2016 3.840 3.960 3.760 3.760 6,200 -0.06(-1.57%)
Jul 07, 2016 3.960 4.020 3.750 3.820 5,700 +0.05(+1.33%)
Jul 05, 2016 3.840 3.980 3.770 3.770 3,613 +0.04(+1.07%)
Jul 01, 2016 3.850 3.730 3.730 3.730 600 -0.25(-6.28%)
Jun 30, 2016 3.955 3.990 3.830 3.980 7,122 -0.01(-0.25%)
Jun 29, 2016 3.900 4.190 3.900 3.990 5,445 +0.09(+2.31%)
Jun 28, 2016 3.565 4.040 3.553 3.900 21,942 +0.40(+11.43%)
Jun 27, 2016 3.670 3.690 3.300 3.500 9,434 -0.21(-5.66%)
Jun 24, 2016 3.720 3.840 3.710 3.710 2,004 -0.16(-4.13%)
Jun 23, 2016 4.000 4.240 3.690 3.870 14,622 -0.07(-1.78%)
Jun 22, 2016 3.920 4.000 3.800 3.940 9,226 -0.05(-1.25%)
Jun 21, 2016 4.037 4.219 3.900 3.990 10,840 -0.01(-0.25%)
Jun 20, 2016 4.100 4.110 3.930 4.000 9,741 -0.03(-0.74%)
Jun 17, 2016 4.570 4.570 4.030 4.030 3,206 +0.03(+0.75%)
Jun 16, 2016 3.990 4.050 3.950 4.000 8,057 -0.05(-1.23%)
Jun 15, 2016 3.930 4.080 3.930 4.050 10,048 +0.05(+1.25%)
Jun 14, 2016 4.080 4.280 3.990 4.000 19,162 -0.16(-3.85%)
Jun 13, 2016 4.130 4.220 4.000 4.160 4,774 +0.01(+0.24%)
Jun 10, 2016 4.300 4.360 4.150 4.150 6,604 -0.19(-4.38%)
Jun 09, 2016 4.500 4.600 4.300 4.340 38,274 -0.31(-6.67%)
Jun 08, 2016 4.520 4.790 4.520 4.650 5,000 +0.10(+2.20%)
Jun 07, 2016 4.830 4.830 4.470 4.550 5,015 -0.11(-2.36%)
Jun 06, 2016 4.660 4.730 4.560 4.660 24,324 -0.04(-0.85%)
Jun 03, 2016 4.700 4.720 4.650 4.700 14,323 -0.01(-0.21%)
Jun 02, 2016 4.700 4.710 4.636 4.710 668 -0.07(-1.46%)
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.