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, 2017 6.300 6.800 6.300 6.700 62,137 +0.42(+6.77%)
Aug 30, 2017 6.500 6.500 6.200 6.275 43,492 -0.22(-3.46%)
Aug 29, 2017 6.700 6.700 6.450 6.500 33,976 -0.25(-3.70%)
Aug 28, 2017 6.900 6.900 6.450 6.750 22,329 -0.08(-1.10%)
Aug 25, 2017 7.000 7.000 6.200 6.825 109,179 -0.22(-3.19%)
Aug 24, 2017 7.400 7.400 7.000 7.050 28,711 -0.25(-3.42%)
Aug 23, 2017 7.100 7.700 7.100 7.300 63,353 +0.10(+1.39%)
Aug 22, 2017 6.850 7.275 6.750 7.200 49,592 +0.35(+5.11%)
Aug 21, 2017 7.000 7.000 6.755 6.850 39,801 -0.20(-2.84%)
Aug 18, 2017 6.700 7.100 6.700 7.050 49,844 +0.15(+2.17%)
Aug 17, 2017 7.000 7.200 6.850 6.900 47,196 -0.10(-1.43%)
Aug 16, 2017 7.300 7.350 6.880 7.000 19,644 -0.35(-4.76%)
Aug 15, 2017 7.500 7.550 7.350 7.350 114,515 -0.10(-1.34%)
Aug 14, 2017 7.150 7.650 7.100 7.450 62,762 +0.40(+5.67%)
Aug 11, 2017 7.000 7.150 6.750 7.050 35,393 +0.45(+6.82%)
Aug 10, 2017 6.850 6.850 6.550 6.600 54,942 -0.25(-3.65%)
Aug 09, 2017 6.950 7.100 6.850 6.850 32,148 -0.20(-2.84%)
Aug 08, 2017 6.950 7.200 6.613 7.050 24,841 +0.15(+2.17%)
Aug 07, 2017 7.450 7.450 6.850 6.900 34,930 -0.20(-2.82%)
Aug 04, 2017 7.300 6.761 7.100 42,871 +0.15(+2.16%)
Aug 03, 2017 6.800 7.050 6.750 6.950 22,566 +0.05(+0.72%)
Aug 02, 2017 7.600 7.600 6.800 6.900 52,907 -0.75(-9.80%)
Aug 01, 2017 8.200 8.850 7.100 7.650 113,660 -0.30(-3.77%)
Jul 31, 2017 6.900 8.250 6.800 7.950 376,048 +1.15(+16.91%)
Jul 28, 2017 6.500 7.050 6.400 6.800 141,715 +0.25(+3.82%)
Jul 27, 2017 7.000 7.150 6.500 6.550 28,816 -0.60(-8.39%)
Jul 26, 2017 7.150 7.250 7.100 7.150 35,251 +0.00(+0.00%)
Jul 25, 2017 7.000 7.200 6.850 7.150 33,073 +0.20(+2.88%)
Jul 24, 2017 6.850 7.100 6.800 6.950 31,547 +0.20(+2.96%)
Jul 21, 2017 7.100 7.100 6.700 6.750 31,606 -0.05(-0.74%)
Jul 20, 2017 7.000 6.100 6.800 51,094 +0.20(+3.03%)
Jul 19, 2017 6.400 6.700 5.700 6.600 81,615 +0.20(+3.12%)
Jul 18, 2017 6.900 6.900 6.200 6.400 67,459 -0.45(-6.57%)
Jul 17, 2017 6.800 7.200 6.555 6.850 152,239 +0.10(+1.48%)
Jul 14, 2017 6.650 6.750 6.650 6.750 12,136 +0.05(+0.75%)
Jul 13, 2017 6.750 6.800 6.700 6.700 20,426 -0.10(-1.47%)
Jul 12, 2017 6.750 6.800 6.700 6.800 39,228 +0.05(+0.74%)
Jul 11, 2017 6.900 6.950 6.750 6.750 76,341 -0.10(-1.46%)
Jul 10, 2017 7.050 7.050 6.550 6.850 46,511 -0.15(-2.14%)
Jul 07, 2017 6.950 7.100 6.750 7.000 40,032 +0.00(+0.00%)
Jul 06, 2017 7.200 7.200 6.550 7.000 53,526 -0.20(-2.78%)
Jul 05, 2017 7.400 7.400 7.000 7.200 63,379 -0.15(-2.04%)
Jul 03, 2017 7.050 7.550 7.000 7.350 44,501 +0.20(+2.80%)
Jun 30, 2017 7.500 7.500 6.550 7.150 90,003 -0.20(-2.72%)
Jun 29, 2017 6.100 7.450 6.100 7.350 385,060 +1.20(+19.51%)
Jun 28, 2017 6.550 6.595 5.900 6.150 126,961 -0.40(-6.11%)
Jun 27, 2017 6.450 7.895 6.200 6.550 181,762 +0.60(+10.08%)
Jun 26, 2017 5.450 6.250 5.350 5.950 193,837 +0.45(+8.18%)
Jun 23, 2017 5.000 5.500 1,774,417 +0.00(+0.00%)
Jun 22, 2017 4.800 5.700 4.700 5.500 268,542 +0.75(+15.79%)
Jun 21, 2017 4.900 5.550 4.500 4.750 210,769 -0.15(-3.06%)
Jun 20, 2017 4.250 4.950 4.250 4.900 212,966 +0.60(+13.95%)
Jun 19, 2017 4.200 4.500 4.200 4.300 67,018 +0.15(+3.61%)
Jun 16, 2017 4.350 4.400 4.150 4.150 37,494 -0.15(-3.49%)
Jun 15, 2017 4.500 4.500 4.150 4.300 55,734 +0.00(+0.00%)
Jun 14, 2017 4.700 4.700 4.300 4.300 49,297 -0.35(-7.53%)
Jun 13, 2017 4.050 4.700 4.050 4.650 44,450 +0.25(+5.68%)
Jun 12, 2017 4.400 4.550 4.200 4.400 58,440 -0.05(-1.12%)
Jun 09, 2017 4.500 4.500 4.300 4.450 18,585 -0.15(-3.26%)
Jun 08, 2017 4.550 4.650 4.350 4.600 29,053 +0.25(+5.75%)
Jun 07, 2017 4.239 4.400 4.100 4.350 26,776 +0.25(+6.10%)
Jun 06, 2017 4.350 4.350 4.100 4.100 38,757 -0.25(-5.75%)
Jun 05, 2017 4.600 4.743 4.350 4.350 38,773 -0.40(-8.42%)
Jun 02, 2017 4.700 4.800 4.650 4.750 20,068 +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.