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 28, 2021 2.640 2.720 2.520 2.520 1,018,200 -0.11(-4.18%)
May 27, 2021 2.690 2.710 2.630 2.630 1,314,079 -0.05(-1.87%)
May 26, 2021 2.690 2.740 2.660 2.680 1,807,859 -0.04(-1.47%)
May 25, 2021 2.660 2.765 2.560 2.720 3,237,681 +0.02(+0.74%)
May 24, 2021 2.790 2.860 2.630 2.700 21,956,964 +0.29(+12.03%)
May 21, 2021 2.370 2.420 2.300 2.410 403,305 +0.07(+2.99%)
May 20, 2021 2.280 2.360 2.271 2.340 316,968 +0.05(+2.18%)
May 19, 2021 2.300 2.330 2.240 2.290 259,483 +0.02(+0.88%)
May 18, 2021 2.310 2.342 2.260 2.270 257,435 -0.01(-0.44%)
May 17, 2021 2.330 2.380 2.270 2.280 268,329 -0.07(-2.98%)
May 14, 2021 2.320 2.358 2.260 2.350 380,768 +0.05(+2.17%)
May 13, 2021 2.280 2.440 2.275 2.300 684,195 +0.03(+1.32%)
May 12, 2021 2.340 2.370 2.250 2.270 400,382 -0.14(-5.81%)
May 11, 2021 2.320 2.470 2.320 2.410 322,323 -0.01(-0.41%)
May 10, 2021 2.410 2.450 2.330 2.420 487,486 -0.03(-1.22%)
May 07, 2021 2.410 2.480 2.410 2.450 285,030 +0.03(+1.24%)
May 06, 2021 2.440 2.450 2.380 2.420 394,880 -0.02(-0.82%)
May 05, 2021 2.530 2.540 2.390 2.440 353,011 -0.10(-3.94%)
May 04, 2021 2.500 2.570 2.450 2.540 420,833 +0.00(+0.00%)
May 03, 2021 2.550 2.560 2.480 2.540 361,768 +0.00(+0.00%)
Apr 30, 2021 2.610 2.620 2.520 2.540 389,900 -0.11(-4.15%)
Apr 29, 2021 2.620 2.670 2.560 2.650 439,503 +0.04(+1.53%)
Apr 28, 2021 2.580 2.620 2.510 2.610 401,319 +0.01(+0.38%)
Apr 27, 2021 2.610 2.610 2.520 2.600 456,870 +0.02(+0.78%)
Apr 26, 2021 2.600 2.620 2.560 2.580 347,952 -0.02(-0.77%)
Apr 23, 2021 2.600 2.600 2.520 2.600 372,200 +0.03(+1.17%)
Apr 22, 2021 2.500 2.620 2.460 2.570 443,155 +0.08(+3.21%)
Apr 21, 2021 2.380 2.520 2.340 2.490 579,117 +0.10(+4.18%)
Apr 20, 2021 2.320 2.390 2.290 2.390 471,318 +0.03(+1.27%)
Apr 19, 2021 2.450 2.450 2.310 2.360 525,368 -0.07(-2.88%)
Apr 16, 2021 2.460 2.460 2.371 2.430 598,700 -0.04(-1.62%)
Apr 15, 2021 2.530 2.540 2.430 2.470 741,882 -0.02(-0.80%)
Apr 14, 2021 2.530 2.540 2.460 2.490 487,226 +0.00(+0.00%)
Apr 13, 2021 2.490 2.530 2.440 2.490 554,656 +0.02(+0.81%)
Apr 12, 2021 2.630 2.650 2.450 2.470 1,065,334 -0.16(-6.08%)
Apr 09, 2021 2.600 2.710 2.560 2.630 672,600 -0.05(-1.87%)
Apr 08, 2021 2.660 2.710 2.560 2.680 1,644,092 -0.04(-1.47%)
Apr 07, 2021 2.750 2.780 2.680 2.720 3,897,804 +0.00(+0.00%)
Apr 06, 2021 2.760 2.810 2.720 2.720 436,285 -0.06(-2.16%)
Apr 05, 2021 2.970 3.000 2.720 2.780 953,270 -0.13(-4.47%)
Apr 01, 2021 2.750 2.940 2.740 2.910 706,700 +0.15(+5.43%)
Mar 31, 2021 2.740 2.820 2.700 2.760 528,054 +0.04(+1.47%)
Mar 30, 2021 2.610 2.770 2.560 2.720 797,466 +0.11(+4.21%)
Mar 29, 2021 2.670 2.710 2.570 2.610 833,551 -0.11(-4.04%)
Mar 26, 2021 2.780 2.830 2.590 2.720 744,500 -0.05(-1.81%)
Mar 25, 2021 2.700 2.830 2.620 2.770 962,626 +0.01(+0.36%)
Mar 24, 2021 2.900 2.930 2.700 2.760 1,031,770 -0.10(-3.50%)
Mar 23, 2021 3.100 3.140 2.840 2.860 2,254,040 -0.35(-10.90%)
Mar 22, 2021 3.780 3.820 3.080 3.210 8,993,777 -0.16(-4.75%)
Mar 19, 2021 3.410 3.470 3.260 3.370 1,358,600 +0.05(+1.51%)
Mar 18, 2021 3.360 3.620 3.270 3.320 1,278,090 -0.02(-0.60%)
Mar 17, 2021 3.140 3.400 3.070 3.340 1,335,676 +0.19(+6.03%)
Mar 16, 2021 3.140 3.350 3.020 3.150 1,350,241 +0.04(+1.29%)
Mar 15, 2021 3.150 3.220 3.010 3.110 1,018,744 +0.13(+4.36%)
Mar 12, 2021 2.990 2.999 2.840 2.980 726,800 -0.07(-2.30%)
Mar 11, 2021 2.920 3.130 2.840 3.050 1,092,900 +0.19(+6.64%)
Mar 10, 2021 2.850 2.970 2.790 2.860 789,551 +0.07(+2.51%)
Mar 09, 2021 2.760 2.900 2.690 2.790 957,958 +0.08(+2.95%)
Mar 08, 2021 2.790 2.840 2.660 2.710 773,805 -0.07(-2.52%)
Mar 05, 2021 2.810 2.870 2.550 2.780 1,220,300 +0.01(+0.36%)
Mar 04, 2021 2.980 3.030 2.620 2.770 1,525,683 -0.10(-3.48%)
Mar 03, 2021 3.060 3.100 2.820 2.870 1,442,796 -0.25(-8.01%)
Mar 02, 2021 3.260 3.400 3.060 3.120 1,015,550 -0.04(-1.27%)
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.