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 29, 2020 3.550 3.650 3.330 3.420 259,200 -0.15(-4.20%)
May 28, 2020 3.670 3.870 3.565 3.570 353,095 -0.06(-1.65%)
May 27, 2020 3.790 3.880 3.520 3.630 440,897 -0.13(-3.46%)
May 26, 2020 3.870 3.890 3.610 3.760 936,373 +0.06(+1.62%)
May 22, 2020 3.540 3.720 3.540 3.700 345,900 +0.17(+4.82%)
May 21, 2020 3.510 3.700 3.510 3.530 377,946 +0.03(+0.86%)
May 20, 2020 3.500 3.700 3.440 3.500 454,601 +0.04(+1.16%)
May 19, 2020 3.170 3.610 3.130 3.460 835,408 +0.33(+10.54%)
May 18, 2020 2.850 3.180 2.850 3.130 439,748 +0.27(+9.44%)
May 15, 2020 2.920 2.940 2.810 2.860 213,200 -0.05(-1.72%)
May 14, 2020 2.860 2.940 2.680 2.910 253,472 -0.05(-1.69%)
May 13, 2020 3.000 3.090 2.780 2.960 407,934 -0.06(-2.15%)
May 12, 2020 3.280 3.330 3.000 3.025 602,041 -0.17(-5.17%)
May 11, 2020 2.900 3.240 2.870 3.190 636,483 +0.33(+11.54%)
May 08, 2020 2.900 2.900 2.780 2.860 221,600 +0.03(+1.06%)
May 07, 2020 2.960 2.980 2.820 2.830 311,517 -0.03(-1.05%)
May 06, 2020 2.700 2.880 2.560 2.860 277,564 +0.25(+9.58%)
May 05, 2020 2.750 2.750 2.560 2.610 217,000 -0.06(-2.25%)
May 04, 2020 2.710 2.730 2.560 2.670 175,730 +0.03(+1.14%)
May 01, 2020 2.740 2.800 2.500 2.640 337,100 -0.22(-7.69%)
Apr 30, 2020 2.830 2.900 2.750 2.860 300,799 +0.00(+0.00%)
Apr 29, 2020 2.580 2.870 2.530 2.860 590,541 +0.36(+14.40%)
Apr 28, 2020 2.490 2.530 2.410 2.500 274,701 +0.12(+5.04%)
Apr 27, 2020 2.240 2.390 2.180 2.380 199,081 +0.12(+5.31%)
Apr 24, 2020 2.140 2.270 2.100 2.260 178,900 +0.14(+6.60%)
Apr 23, 2020 2.060 2.220 2.060 2.120 177,129 +0.06(+2.91%)
Apr 22, 2020 2.060 2.140 2.010 2.060 216,359 +0.06(+3.00%)
Apr 21, 2020 2.310 2.310 2.000 2.000 268,815 -0.28(-12.28%)
Apr 20, 2020 2.300 2.630 2.250 2.280 455,042 +0.07(+3.17%)
Apr 17, 2020 2.030 2.250 1.961 2.210 283,300 +0.28(+14.51%)
Apr 16, 2020 2.120 2.120 1.885 1.930 431,970 -0.16(-7.66%)
Apr 15, 2020 2.080 2.140 1.980 2.090 236,688 -0.03(-1.42%)
Apr 14, 2020 1.910 2.180 1.910 2.120 250,369 +0.24(+12.77%)
Apr 13, 2020 1.920 1.990 1.860 1.880 263,990 -0.04(-2.08%)
Apr 09, 2020 1.940 1.950 1.861 1.920 252,300 +0.02(+1.05%)
Apr 08, 2020 1.900 1.950 1.810 1.900 374,058 +0.04(+2.15%)
Apr 07, 2020 2.010 2.090 1.810 1.860 149,722 -0.07(-3.63%)
Apr 06, 2020 1.880 1.970 1.850 1.930 339,837 +0.19(+10.92%)
Apr 03, 2020 1.930 1.970 1.730 1.740 329,500 -0.19(-9.84%)
Apr 02, 2020 1.790 1.960 1.760 1.930 401,779 +0.16(+9.04%)
Apr 01, 2020 1.810 1.830 1.710 1.770 139,512 -0.12(-6.35%)
Mar 31, 2020 1.880 1.910 1.740 1.890 520,428 -0.01(-0.53%)
Mar 30, 2020 1.910 1.935 1.830 1.900 190,254 +0.03(+1.60%)
Mar 27, 2020 1.920 2.000 1.820 1.870 125,500 -0.16(-7.88%)
Mar 26, 2020 2.070 2.180 1.850 2.030 246,933 +0.00(+0.00%)
Mar 25, 2020 1.910 2.110 1.780 2.030 204,218 +0.12(+6.28%)
Mar 24, 2020 1.850 2.020 1.780 1.910 250,039 +0.22(+13.02%)
Mar 23, 2020 1.910 1.930 1.650 1.690 355,552 -0.18(-9.63%)
Mar 20, 2020 1.910 2.100 1.770 1.870 327,200 -0.01(-0.53%)
Mar 19, 2020 1.570 2.000 1.500 1.880 275,179 +0.31(+19.75%)
Mar 18, 2020 1.990 2.040 1.550 1.570 308,001 -0.54(-25.59%)
Mar 17, 2020 1.930 2.110 1.790 2.110 336,504 +0.20(+10.47%)
Mar 16, 2020 1.980 1.980 1.780 1.910 392,317 -0.23(-10.75%)
Mar 13, 2020 2.200 2.260 2.010 2.140 333,900 +0.03(+1.42%)
Mar 12, 2020 2.150 2.180 1.950 2.110 495,428 -0.21(-9.05%)
Mar 11, 2020 2.480 2.480 2.220 2.320 304,594 -0.16(-6.45%)
Mar 10, 2020 2.320 2.490 2.116 2.480 348,056 +0.29(+13.24%)
Mar 09, 2020 2.320 2.320 2.090 2.190 442,329 -0.20(-8.37%)
Mar 06, 2020 2.700 2.780 2.250 2.390 906,100 -0.21(-8.08%)
Mar 05, 2020 2.850 2.870 2.580 2.600 495,753 -0.26(-9.09%)
Mar 04, 2020 2.770 2.880 2.750 2.860 159,660 +0.16(+5.93%)
Mar 03, 2020 2.770 2.960 2.680 2.700 527,446 +0.02(+0.75%)
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.