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 (%)
Sep 30, 2016 5.390 5.400 5.210 5.220 22,514 +0.01(+0.19%)
Sep 29, 2016 5.090 5.470 5.090 5.210 17,582 +0.18(+3.58%)
Sep 28, 2016 4.730 5.100 4.500 5.030 3,409 -0.07(-1.37%)
Sep 27, 2016 5.280 5.329 4.910 5.100 3,230 -0.18(-3.41%)
Sep 26, 2016 5.620 6.239 5.280 5.280 17,112 -0.23(-4.17%)
Sep 23, 2016 5.250 5.750 5.180 5.510 40,722 +0.69(+14.31%)
Sep 22, 2016 4.800 4.900 4.800 4.820 13,540 +0.02(+0.42%)
Sep 21, 2016 4.700 4.800 4.700 4.800 2,700 +0.00(+0.00%)
Sep 20, 2016 4.510 4.945 4.500 4.800 32,056 +0.29(+6.43%)
Sep 19, 2016 4.560 4.560 4.500 4.510 3,866 -0.08(-1.74%)
Sep 16, 2016 4.610 4.700 4.590 4.590 754 -0.01(-0.22%)
Sep 15, 2016 4.650 4.650 4.586 4.600 3,608 -0.05(-1.08%)
Sep 14, 2016 4.910 4.910 4.600 4.650 12,294 -0.16(-3.33%)
Sep 13, 2016 4.700 5.150 4.580 4.810 24,536 +0.11(+2.34%)
Sep 12, 2016 4.900 4.900 4.550 4.700 4,785 -0.25(-5.05%)
Sep 09, 2016 4.503 4.950 4.450 4.950 15,035 +0.34(+7.38%)
Sep 08, 2016 4.820 4.820 4.610 4.610 2,150 -0.15(-3.15%)
Sep 07, 2016 4.820 4.820 4.700 4.760 12,352 -0.04(-0.83%)
Sep 06, 2016 4.900 5.000 4.790 4.800 24,758 -0.10(-2.04%)
Sep 02, 2016 4.900 4.900 4.900 4.900 9,300 +0.12(+2.51%)
Sep 01, 2016 4.722 4.780 4.722 4.780 421 +0.02(+0.42%)
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%)
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.