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 31, 2018 7.000 7.050 6.400 6.500 417,508 -0.50(-7.14%)
May 30, 2018 7.200 7.350 6.900 7.000 233,480 -0.20(-2.78%)
May 29, 2018 7.550 7.650 7.050 7.200 181,598 -0.35(-4.64%)
May 25, 2018 7.550 7.550 7.550 0 +0.25(+3.42%)
May 24, 2018 7.500 7.500 7.150 7.300 225,856 -0.20(-2.67%)
May 23, 2018 7.500 7.600 7.250 7.500 459,892 -0.05(-0.66%)
May 22, 2018 7.650 7.700 7.500 7.550 143,938 -0.05(-0.66%)
May 21, 2018 7.750 7.765 7.425 7.600 200,124 -0.10(-1.30%)
May 18, 2018 7.750 7.825 7.600 7.700 300,454 +0.00(+0.00%)
May 17, 2018 7.800 7.850 7.600 7.700 478,703 -0.05(-0.65%)
May 16, 2018 7.750 7.800 7.550 7.750 312,634 +0.00(+0.00%)
May 15, 2018 7.550 7.800 7.200 7.750 495,775 +0.15(+1.97%)
May 14, 2018 7.700 7.950 7.550 7.600 379,496 -0.15(-1.94%)
May 11, 2018 7.800 7.925 7.600 7.750 408,300 -0.05(-0.64%)
May 10, 2018 8.150 8.150 7.700 7.800 498,871 +0.15(+1.96%)
May 09, 2018 7.850 8.050 7.550 7.650 314,879 -0.20(-2.55%)
May 08, 2018 7.900 8.100 7.850 7.850 296,289 -0.10(-1.26%)
May 07, 2018 7.950 8.100 7.900 7.950 156,845 +0.05(+0.63%)
May 04, 2018 7.950 8.100 7.750 7.900 776,452 +0.05(+0.64%)
May 03, 2018 7.850 8.175 7.850 7.850 316,590 +0.00(+0.00%)
May 02, 2018 7.850 8.150 7.800 7.850 242,611 +0.00(+0.00%)
May 01, 2018 7.700 8.000 7.573 7.850 214,386 +0.20(+2.61%)
Apr 30, 2018 7.300 7.750 7.300 7.650 497,162 +0.35(+4.79%)
Apr 27, 2018 7.350 7.550 7.200 7.300 120,370 -0.10(-1.35%)
Apr 26, 2018 7.250 7.600 7.100 7.400 256,540 +0.10(+1.37%)
Apr 25, 2018 7.450 7.650 7.200 7.300 196,545 -0.15(-2.01%)
Apr 24, 2018 7.750 7.950 7.400 7.450 164,322 -0.30(-3.87%)
Apr 23, 2018 7.700 8.000 7.500 7.750 241,776 +0.10(+1.31%)
Apr 20, 2018 7.550 7.800 7.400 7.650 140,830 +0.05(+0.66%)
Apr 19, 2018 7.950 8.150 7.500 7.600 432,585 -0.40(-5.00%)
Apr 18, 2018 8.350 8.450 7.950 8.000 200,478 -0.35(-4.19%)
Apr 17, 2018 8.150 8.550 8.150 8.350 204,014 +0.20(+2.45%)
Apr 16, 2018 8.200 8.300 8.050 8.150 95,040 +0.00(+0.00%)
Apr 13, 2018 8.350 8.600 8.100 8.150 96,201 -0.20(-2.40%)
Apr 12, 2018 8.050 8.400 7.600 8.350 143,372 +0.30(+3.73%)
Apr 11, 2018 8.000 8.150 7.850 8.050 167,903 +0.05(+0.63%)
Apr 10, 2018 7.750 8.050 7.750 8.000 133,041 +0.25(+3.23%)
Apr 09, 2018 7.750 7.850 7.650 7.750 132,139 +0.15(+1.97%)
Apr 06, 2018 8.300 8.300 7.350 7.600 368,578 -0.70(-8.43%)
Apr 05, 2018 8.550 8.625 8.250 8.300 178,996 -0.20(-2.35%)
Apr 04, 2018 8.350 8.650 8.275 8.500 248,122 +0.00(+0.00%)
Apr 03, 2018 8.450 8.650 8.350 8.500 159,438 +0.10(+1.19%)
Apr 02, 2018 8.800 9.250 8.300 8.400 199,165 -0.45(-5.08%)
Mar 29, 2018 8.850 8.850 8.850 0 +0.20(+2.31%)
Mar 28, 2018 8.650 8.700 8.450 8.650 280,219 +0.05(+0.58%)
Mar 27, 2018 8.250 8.850 8.250 8.600 409,625 +0.40(+4.88%)
Mar 26, 2018 8.050 8.350 7.925 8.200 414,865 +0.15(+1.86%)
Mar 23, 2018 8.250 8.400 7.900 8.050 205,879 -0.20(-2.42%)
Mar 22, 2018 8.250 8.500 8.050 8.250 251,031 +0.05(+0.61%)
Mar 21, 2018 8.000 8.250 8.000 8.200 170,428 +0.05(+0.61%)
Mar 20, 2018 8.100 8.250 8.000 8.150 152,851 +0.05(+0.62%)
Mar 19, 2018 8.000 8.450 7.800 8.100 307,133 +0.10(+1.25%)
Mar 16, 2018 7.750 8.400 7.700 8.000 1,103,048 +0.20(+2.56%)
Mar 15, 2018 7.600 7.800 7.450 7.800 224,403 +0.20(+2.63%)
Mar 14, 2018 7.650 7.850 7.550 7.600 224,120 +0.00(+0.00%)
Mar 13, 2018 7.800 7.900 7.600 7.600 363,925 +0.00(+0.00%)
Mar 12, 2018 7.650 7.650 7.250 7.600 244,210 -0.15(-1.94%)
Mar 09, 2018 7.500 7.900 7.250 7.750 343,328 +0.20(+2.65%)
Mar 08, 2018 7.500 7.550 7.200 7.550 107,349 +0.05(+0.67%)
Mar 07, 2018 7.200 7.550 7.200 7.500 188,965 +0.25(+3.45%)
Mar 06, 2018 7.350 7.500 7.200 7.250 178,801 -0.15(-2.03%)
Mar 05, 2018 7.450 7.469 7.255 7.400 243,674 +0.00(+0.00%)
Mar 02, 2018 7.250 7.450 6.850 7.400 239,679 +0.05(+0.68%)
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.