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 (%)
Jan 31, 2019 4.760 4.790 4.650 4.690 266,228 -0.05(-1.05%)
Jan 30, 2019 4.780 4.850 4.700 4.740 122,927 +0.00(+0.00%)
Jan 29, 2019 4.730 4.750 4.650 4.740 149,755 +0.06(+1.28%)
Jan 28, 2019 4.800 4.800 4.675 4.680 51,426 -0.11(-2.30%)
Jan 25, 2019 4.580 4.830 4.570 4.790 180,100 +0.19(+4.13%)
Jan 24, 2019 4.640 4.640 4.560 4.600 199,512 +0.02(+0.44%)
Jan 23, 2019 4.700 4.700 4.270 4.580 85,897 -0.11(-2.35%)
Jan 22, 2019 4.816 4.816 4.662 4.690 67,152 -0.14(-2.90%)
Jan 18, 2019 4.750 4.900 4.750 4.830 50,700 -0.04(-0.82%)
Jan 17, 2019 4.920 4.960 4.800 4.870 68,935 -0.08(-1.62%)
Jan 16, 2019 4.940 5.020 4.840 4.950 99,787 +0.02(+0.41%)
Jan 15, 2019 5.000 5.030 4.900 4.930 93,758 -0.06(-1.20%)
Jan 14, 2019 4.970 5.110 4.930 4.990 134,155 +0.00(+0.00%)
Jan 11, 2019 4.710 5.000 4.580 4.990 123,300 +0.27(+5.72%)
Jan 10, 2019 4.760 4.840 4.650 4.720 54,953 -0.05(-1.05%)
Jan 09, 2019 4.830 4.870 4.730 4.770 110,099 -0.03(-0.63%)
Jan 08, 2019 4.740 4.890 4.730 4.800 261,747 +0.10(+2.13%)
Jan 07, 2019 4.570 4.800 4.510 4.700 94,025 +0.16(+3.52%)
Jan 04, 2019 4.480 4.600 4.410 4.540 195,000 +0.12(+2.71%)
Jan 03, 2019 4.400 4.540 4.370 4.420 33,886 -0.02(-0.45%)
Jan 02, 2019 4.390 4.560 4.380 4.440 70,425 -0.04(-0.89%)
Dec 31, 2018 4.290 4.510 4.200 4.480 239,300 +0.15(+3.46%)
Dec 28, 2018 4.180 4.450 4.085 4.330 202,500 +0.16(+3.84%)
Dec 27, 2018 3.970 4.260 3.900 4.170 287,160 +0.17(+4.25%)
Dec 26, 2018 3.920 4.160 3.883 4.000 223,505 +0.13(+3.36%)
Dec 24, 2018 3.920 3.970 3.850 3.870 54,700 -0.02(-0.51%)
Dec 21, 2018 4.100 4.100 3.820 3.890 415,300 -0.11(-2.75%)
Dec 20, 2018 4.120 4.220 3.850 4.000 695,507 -0.15(-3.61%)
Dec 19, 2018 4.260 4.450 4.020 4.150 186,288 -0.06(-1.43%)
Dec 18, 2018 4.420 4.420 4.040 4.210 221,517 -0.06(-1.41%)
Dec 17, 2018 4.360 4.460 4.200 4.270 684,866 -0.10(-2.29%)
Dec 14, 2018 4.460 4.500 4.340 4.370 127,300 -0.14(-3.10%)
Dec 13, 2018 4.590 4.660 4.399 4.510 185,638 -0.06(-1.31%)
Dec 12, 2018 4.570 4.710 4.560 4.570 61,158 +0.02(+0.44%)
Dec 11, 2018 4.760 4.800 4.450 4.550 499,807 -0.12(-2.57%)
Dec 10, 2018 4.860 4.905 4.580 4.670 201,564 -0.20(-4.11%)
Dec 07, 2018 4.880 4.990 4.720 4.870 85,200 -0.04(-0.81%)
Dec 06, 2018 4.810 4.980 4.710 4.910 152,422 -0.02(-0.41%)
Dec 04, 2018 5.150 5.330 4.830 4.930 176,800 -0.20(-3.90%)
Dec 03, 2018 5.350 5.400 5.050 5.130 184,900 -0.09(-1.72%)
Nov 30, 2018 5.150 5.415 5.025 5.220 1,611,100 +0.08(+1.56%)
Nov 29, 2018 5.150 5.190 5.050 5.140 61,013 +0.00(+0.00%)
Nov 28, 2018 4.930 5.150 4.770 5.140 207,051 +0.20(+4.05%)
Nov 27, 2018 5.070 5.100 4.840 4.940 221,101 -0.21(-4.08%)
Nov 26, 2018 5.230 5.310 5.080 5.150 718,111 -0.06(-1.15%)
Nov 23, 2018 5.210 5.400 5.140 5.210 62,300 -0.02(-0.38%)
Nov 21, 2018 5.230 5.230 5.230 0 +0.13(+2.55%)
Nov 20, 2018 5.000 5.320 4.620 5.100 360,685 +0.06(+1.19%)
Nov 19, 2018 5.140 5.200 4.950 5.040 302,864 -0.06(-1.18%)
Nov 16, 2018 4.960 5.150 4.950 5.100 133,600 +0.09(+1.80%)
Nov 15, 2018 4.860 5.240 4.640 5.010 188,393 +0.15(+3.09%)
Nov 14, 2018 5.260 5.335 4.690 4.860 319,396 -0.37(-7.07%)
Nov 13, 2018 5.190 5.500 5.190 5.230 162,362 -0.01(-0.19%)
Nov 12, 2018 5.790 5.790 5.200 5.240 464,013 -0.58(-9.97%)
Nov 09, 2018 5.840 5.870 5.580 5.820 130,500 -0.01(-0.17%)
Nov 08, 2018 5.900 5.980 5.660 5.830 147,809 -0.06(-1.02%)
Nov 07, 2018 5.880 6.050 5.860 5.890 124,979 +0.02(+0.34%)
Nov 06, 2018 5.800 6.040 5.799 5.870 194,631 -0.01(-0.17%)
Nov 05, 2018 5.800 6.050 5.670 5.880 237,778 +0.04(+0.68%)
Nov 02, 2018 5.900 6.000 5.520 5.840 304,500 -0.08(-1.35%)
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.