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 (%)
Jun 28, 2019 3.210 3.300 3.050 3.130 3,844,200 -0.11(-3.40%)
Jun 27, 2019 3.080 3.310 3.080 3.240 262,817 +0.16(+5.19%)
Jun 26, 2019 3.160 3.220 2.920 3.080 202,306 -0.07(-2.22%)
Jun 25, 2019 3.230 3.259 3.110 3.150 161,652 -0.08(-2.48%)
Jun 24, 2019 3.370 3.420 2.810 3.230 160,557 -0.10(-3.00%)
Jun 21, 2019 3.420 3.420 3.310 3.330 86,900 -0.09(-2.63%)
Jun 20, 2019 3.420 3.480 3.320 3.420 124,438 +0.00(+0.00%)
Jun 19, 2019 3.430 3.480 3.360 3.420 120,207 +0.00(+0.00%)
Jun 18, 2019 3.350 3.450 3.330 3.420 148,776 +0.09(+2.70%)
Jun 17, 2019 3.200 3.365 3.180 3.330 153,595 +0.12(+3.74%)
Jun 14, 2019 3.160 3.210 3.100 3.210 135,900 +0.06(+1.90%)
Jun 13, 2019 3.140 3.200 3.070 3.150 168,282 +0.00(+0.00%)
Jun 12, 2019 2.980 3.185 2.980 3.150 172,185 +0.15(+5.00%)
Jun 11, 2019 3.000 3.060 2.930 3.000 180,561 +0.01(+0.33%)
Jun 10, 2019 3.040 3.144 2.930 2.990 209,586 -0.02(-0.66%)
Jun 07, 2019 2.820 3.020 2.820 3.010 244,100 +0.19(+6.74%)
Jun 06, 2019 2.850 2.880 2.760 2.820 330,382 +0.00(+0.00%)
Jun 05, 2019 2.850 2.865 2.820 2.820 141,248 -0.03(-1.05%)
Jun 04, 2019 2.900 2.900 2.756 2.850 175,971 -0.04(-1.38%)
Jun 03, 2019 2.820 2.925 2.820 2.890 154,914 +0.05(+1.76%)
May 31, 2019 2.840 2.928 2.780 2.840 275,200 -0.07(-2.41%)
May 30, 2019 2.900 3.000 2.898 2.910 96,366 +0.03(+1.04%)
May 29, 2019 2.820 2.900 2.800 2.880 136,159 +0.04(+1.41%)
May 28, 2019 2.920 2.960 2.820 2.840 88,955 -0.10(-3.40%)
May 24, 2019 2.930 3.000 2.880 2.940 62,400 +0.01(+0.34%)
May 23, 2019 2.990 3.030 2.820 2.930 241,412 -0.05(-1.68%)
May 22, 2019 3.000 3.050 2.900 2.980 93,901 -0.02(-0.67%)
May 21, 2019 2.920 3.050 2.910 3.000 321,056 +0.07(+2.39%)
May 20, 2019 3.040 3.040 2.820 2.930 243,856 -0.10(-3.30%)
May 17, 2019 3.030 3.090 3.000 3.030 141,800 -0.01(-0.33%)
May 16, 2019 3.070 3.110 3.015 3.040 319,204 -0.05(-1.62%)
May 15, 2019 3.010 3.110 3.010 3.090 154,706 +0.04(+1.31%)
May 14, 2019 3.180 3.190 3.050 3.050 328,065 -0.12(-3.79%)
May 13, 2019 3.100 3.250 3.030 3.170 168,286 -0.01(-0.31%)
May 10, 2019 3.380 3.406 3.130 3.180 355,800 -0.11(-3.34%)
May 09, 2019 3.400 3.450 3.290 3.290 425,609 -0.19(-5.46%)
May 08, 2019 3.390 3.515 3.280 3.480 159,244 +0.09(+2.65%)
May 07, 2019 3.460 3.490 3.380 3.390 164,495 -0.06(-1.74%)
May 06, 2019 3.520 3.540 3.440 3.450 330,823 -0.02(-0.58%)
May 03, 2019 3.670 3.670 3.410 3.470 562,300 -0.19(-5.19%)
May 02, 2019 3.720 3.960 3.650 3.660 589,429 -0.13(-3.43%)
May 01, 2019 4.520 4.520 3.700 3.790 1,087,639 -1.00(-20.88%)
Apr 30, 2019 4.930 4.930 4.730 4.790 123,080 -0.12(-2.44%)
Apr 29, 2019 4.980 4.990 4.870 4.910 155,648 +0.00(+0.00%)
Apr 26, 2019 4.700 4.930 4.650 4.910 316,200 +0.17(+3.59%)
Apr 25, 2019 4.600 4.750 4.600 4.740 84,175 +0.06(+1.28%)
Apr 24, 2019 4.400 4.700 4.400 4.680 49,605 +0.17(+3.77%)
Apr 23, 2019 4.500 4.600 4.380 4.510 921,105 +0.01(+0.22%)
Apr 22, 2019 4.550 4.650 4.480 4.500 73,699 -0.01(-0.22%)
Apr 18, 2019 4.510 4.660 4.450 4.510 162,400 +0.00(+0.00%)
Apr 17, 2019 4.590 4.630 4.360 4.510 131,319 -0.09(-1.96%)
Apr 16, 2019 4.660 4.690 4.560 4.600 94,095 -0.04(-0.86%)
Apr 15, 2019 4.640 4.840 4.460 4.640 845,337 -0.02(-0.43%)
Apr 12, 2019 4.670 4.730 4.600 4.660 119,300 +0.01(+0.22%)
Apr 11, 2019 4.700 4.880 4.620 4.650 62,425 -0.05(-1.06%)
Apr 10, 2019 4.720 4.850 4.590 4.700 134,622 -0.02(-0.42%)
Apr 09, 2019 4.750 4.870 4.700 4.720 87,907 -0.05(-1.05%)
Apr 08, 2019 4.840 4.890 4.760 4.770 68,150 -0.10(-2.05%)
Apr 05, 2019 4.910 5.030 4.840 4.870 101,300 -0.03(-0.61%)
Apr 04, 2019 4.910 4.990 4.850 4.900 492,420 -0.01(-0.20%)
Apr 03, 2019 4.970 5.050 4.848 4.910 130,365 -0.05(-1.01%)
Apr 02, 2019 4.910 5.000 4.890 4.960 103,181 +0.05(+1.02%)
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.