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, 2020 2.140 2.150 2.090 2.100 337,549 -0.01(-0.47%)
Sep 29, 2020 2.100 2.130 2.090 2.110 358,839 -0.04(-1.86%)
Sep 28, 2020 2.210 2.230 2.110 2.150 380,959 +0.03(+1.42%)
Sep 25, 2020 2.140 2.200 2.060 2.120 481,200 -0.04(-1.85%)
Sep 24, 2020 2.170 2.180 2.050 2.160 447,741 +0.00(+0.00%)
Sep 23, 2020 2.260 2.300 2.110 2.160 955,695 -0.04(-1.82%)
Sep 22, 2020 2.200 2.340 2.150 2.200 2,316,888 +0.08(+3.77%)
Sep 21, 2020 2.170 2.170 2.090 2.120 801,185 -0.09(-4.07%)
Sep 18, 2020 2.250 2.280 2.180 2.210 1,012,000 -0.02(-0.90%)
Sep 17, 2020 2.120 2.300 2.080 2.230 5,778,057 -0.57(-20.36%)
Sep 16, 2020 2.810 2.890 2.770 2.800 435,627 -0.03(-1.06%)
Sep 15, 2020 2.840 2.900 2.750 2.830 222,069 +0.03(+1.07%)
Sep 14, 2020 2.620 2.915 2.620 2.800 410,686 +0.25(+9.80%)
Sep 11, 2020 2.700 2.760 2.530 2.550 418,300 -0.12(-4.49%)
Sep 10, 2020 2.840 2.840 2.660 2.670 431,437 -0.15(-5.32%)
Sep 09, 2020 2.900 2.950 2.790 2.820 594,208 +0.00(+0.00%)
Sep 08, 2020 3.220 3.370 2.740 2.820 1,921,545 -0.71(-20.11%)
Sep 04, 2020 3.620 3.670 3.410 3.530 411,800 -0.08(-2.22%)
Sep 03, 2020 3.740 3.760 3.460 3.610 329,231 -0.09(-2.43%)
Sep 02, 2020 3.790 3.890 3.685 3.700 325,450 -0.10(-2.63%)
Sep 01, 2020 3.820 3.896 3.700 3.800 255,254 -0.04(-1.04%)
Aug 31, 2020 3.740 3.920 3.660 3.840 558,765 +0.20(+5.49%)
Aug 28, 2020 3.600 3.660 3.560 3.640 106,200 +0.07(+1.96%)
Aug 27, 2020 3.680 3.680 3.500 3.570 197,122 -0.08(-2.19%)
Aug 26, 2020 3.530 3.680 3.430 3.650 252,243 +0.13(+3.69%)
Aug 25, 2020 3.610 3.610 3.410 3.520 330,167 +0.07(+2.03%)
Aug 24, 2020 3.780 3.820 3.380 3.450 721,698 -0.33(-8.73%)
Aug 21, 2020 4.000 4.022 3.750 3.780 442,300 -0.20(-5.03%)
Aug 20, 2020 3.950 4.010 3.810 3.980 297,951 +0.02(+0.51%)
Aug 19, 2020 3.910 3.980 3.850 3.960 244,637 +0.08(+2.06%)
Aug 18, 2020 3.900 3.950 3.840 3.880 271,426 +0.00(+0.00%)
Aug 17, 2020 3.740 3.960 3.530 3.880 1,006,156 +0.19(+5.15%)
Aug 14, 2020 3.800 3.980 3.640 3.690 2,210,700 -0.11(-2.89%)
Aug 13, 2020 4.010 4.040 3.730 3.800 413,815 -0.19(-4.76%)
Aug 12, 2020 3.990 4.160 3.750 3.990 1,092,229 +0.01(+0.25%)
Aug 11, 2020 4.110 4.200 3.910 3.980 245,924 -0.12(-2.93%)
Aug 10, 2020 4.060 4.170 3.950 4.100 296,321 +0.10(+2.50%)
Aug 07, 2020 4.000 4.090 3.870 4.000 229,600 +0.01(+0.25%)
Aug 06, 2020 4.240 4.400 3.910 3.990 363,511 -0.25(-5.90%)
Aug 05, 2020 4.100 4.330 4.010 4.240 575,044 +0.19(+4.69%)
Aug 04, 2020 3.720 4.070 3.500 4.050 1,431,276 +0.48(+13.45%)
Aug 03, 2020 3.430 3.660 3.410 3.570 302,103 +0.20(+5.93%)
Jul 31, 2020 3.480 3.490 3.320 3.370 138,800 -0.15(-4.26%)
Jul 30, 2020 3.440 3.550 3.410 3.520 99,570 +0.02(+0.72%)
Jul 29, 2020 3.570 3.600 3.410 3.495 229,716 -0.04(-1.27%)
Jul 28, 2020 3.610 3.624 3.500 3.540 96,616 -0.06(-1.67%)
Jul 27, 2020 3.510 3.630 3.450 3.600 233,837 +0.12(+3.45%)
Jul 24, 2020 3.440 3.520 3.330 3.480 117,400 +0.06(+1.75%)
Jul 23, 2020 3.520 3.530 3.330 3.420 243,912 -0.10(-2.84%)
Jul 22, 2020 3.640 3.700 3.480 3.520 290,627 -0.15(-4.09%)
Jul 21, 2020 4.090 4.090 3.630 3.670 230,079 -0.15(-3.93%)
Jul 20, 2020 3.780 3.960 3.761 3.820 498,994 +0.05(+1.33%)
Jul 17, 2020 3.800 3.890 3.755 3.770 199,800 -0.06(-1.44%)
Jul 16, 2020 3.730 3.830 3.630 3.825 221,974 +0.07(+1.73%)
Jul 15, 2020 3.510 3.770 3.469 3.760 488,680 +0.36(+10.59%)
Jul 14, 2020 3.300 3.430 3.160 3.400 200,902 +0.09(+2.72%)
Jul 13, 2020 3.530 3.580 3.290 3.310 329,244 -0.20(-5.70%)
Jul 10, 2020 3.710 3.710 3.480 3.510 206,200 -0.15(-4.10%)
Jul 09, 2020 3.860 3.890 3.610 3.660 175,688 -0.18(-4.69%)
Jul 08, 2020 3.800 3.880 3.735 3.840 223,159 +0.02(+0.52%)
Jul 07, 2020 3.770 4.100 3.760 3.820 185,450 +0.01(+0.26%)
Jul 06, 2020 3.730 3.865 3.660 3.810 164,825 +0.12(+3.25%)
Jul 02, 2020 3.940 3.940 3.660 3.690 186,800 -0.17(-4.40%)
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.