Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2019 2.050 2.140 2.000 2.090 249,100 +0.03(+1.70%)
Dec 30, 2019 2.150 2.160 2.000 2.055 275,732 -0.07(-3.52%)
Dec 27, 2019 2.140 2.160 2.090 2.130 251,000 +0.02(+0.95%)
Dec 26, 2019 2.080 2.160 2.076 2.110 261,322 +0.03(+1.44%)
Dec 24, 2019 2.060 2.090 2.040 2.080 349,900 +0.03(+1.46%)
Dec 23, 2019 1.980 2.080 1.980 2.050 466,224 +0.05(+2.50%)
Dec 20, 2019 1.990 2.010 1.950 2.000 1,155,000 +0.01(+0.50%)
Dec 19, 2019 1.870 2.000 1.850 1.990 530,902 +0.10(+5.29%)
Dec 18, 2019 1.850 1.900 1.820 1.890 767,704 +0.04(+2.16%)
Dec 17, 2019 1.810 1.860 1.760 1.850 605,784 +0.05(+2.78%)
Dec 16, 2019 1.850 1.860 1.770 1.800 535,052 -0.04(-2.17%)
Dec 13, 2019 1.830 1.875 1.810 1.840 240,400 +0.01(+0.55%)
Dec 12, 2019 1.770 1.830 1.760 1.830 237,786 +0.04(+2.23%)
Dec 11, 2019 1.800 1.810 1.765 1.790 148,259 -0.01(-0.56%)
Dec 10, 2019 1.800 1.820 1.680 1.800 440,835 +0.03(+1.69%)
Dec 09, 2019 1.840 1.900 1.760 1.770 370,385 -0.04(-2.21%)
Dec 06, 2019 1.790 1.820 1.740 1.810 146,900 +0.04(+2.26%)
Dec 05, 2019 1.820 1.870 1.740 1.770 151,049 -0.04(-2.21%)
Dec 04, 2019 1.830 1.870 1.800 1.810 298,880 -0.02(-1.09%)
Dec 03, 2019 1.840 1.870 1.780 1.830 331,865 -0.02(-1.08%)
Dec 02, 2019 1.850 1.860 1.710 1.850 393,187 +0.04(+2.21%)
Nov 29, 2019 1.770 1.850 1.760 1.810 193,500 +0.05(+2.84%)
Nov 27, 2019 1.750 1.810 1.670 1.760 674,300 +0.01(+0.57%)
Nov 26, 2019 1.700 1.800 1.620 1.750 517,981 +0.07(+4.17%)
Nov 25, 2019 1.600 1.700 1.580 1.680 518,471 +0.11(+7.01%)
Nov 22, 2019 1.510 1.640 1.480 1.570 675,300 +0.08(+5.37%)
Nov 21, 2019 1.500 1.540 1.430 1.490 274,579 +0.00(+0.00%)
Nov 20, 2019 1.500 1.570 1.480 1.490 315,647 -0.01(-0.67%)
Nov 19, 2019 1.480 1.520 1.470 1.500 222,932 +0.03(+2.04%)
Nov 18, 2019 1.620 1.620 1.430 1.470 467,395 -0.11(-6.96%)
Nov 15, 2019 1.570 1.590 1.520 1.580 160,900 +0.02(+1.28%)
Nov 14, 2019 1.600 1.637 1.549 1.560 174,473 -0.01(-0.64%)
Nov 13, 2019 1.660 1.710 1.560 1.570 316,334 -0.08(-4.85%)
Nov 12, 2019 1.720 1.720 1.620 1.650 339,780 -0.06(-3.51%)
Nov 11, 2019 1.730 1.800 1.560 1.710 338,760 -0.04(-2.29%)
Nov 08, 2019 1.740 1.760 1.665 1.750 362,300 +0.03(+1.74%)
Nov 07, 2019 1.770 1.790 1.620 1.720 495,827 -0.08(-4.44%)
Nov 06, 2019 1.610 1.840 1.450 1.800 3,970,258 +0.21(+13.21%)
Nov 05, 2019 2.120 2.120 1.570 1.590 1,598,071 -0.83(-34.30%)
Nov 04, 2019 2.290 2.480 2.280 2.420 282,386 +0.13(+5.68%)
Nov 01, 2019 2.100 2.340 2.100 2.290 183,700 +0.17(+8.02%)
Oct 31, 2019 2.170 2.170 2.090 2.120 134,908 -0.04(-1.85%)
Oct 30, 2019 2.290 2.320 2.132 2.160 197,336 -0.12(-5.26%)
Oct 29, 2019 2.250 2.330 2.180 2.280 136,857 +0.06(+2.70%)
Oct 28, 2019 2.000 2.360 1.990 2.220 218,995 +0.22(+11.00%)
Oct 25, 2019 2.020 2.090 1.980 2.000 324,700 +0.01(+0.50%)
Oct 24, 2019 1.950 2.060 1.900 1.990 301,560 +0.05(+2.58%)
Oct 23, 2019 1.940 1.940 1.890 1.940 96,316 +0.01(+0.52%)
Oct 22, 2019 1.930 1.950 1.874 1.930 211,319 -0.01(-0.52%)
Oct 21, 2019 2.020 2.040 1.890 1.940 360,470 -0.05(-2.51%)
Oct 18, 2019 1.990 2.020 1.950 1.990 107,800 -0.02(-1.00%)
Oct 17, 2019 2.020 2.090 1.980 2.010 178,864 -0.01(-0.50%)
Oct 16, 2019 1.970 2.080 1.950 2.020 188,687 +0.05(+2.54%)
Oct 15, 2019 1.980 2.000 1.930 1.970 178,133 -0.01(-0.51%)
Oct 14, 2019 2.040 2.040 1.960 1.980 105,496 -0.03(-1.49%)
Oct 11, 2019 2.070 2.115 2.000 2.010 469,400 -0.06(-2.90%)
Oct 10, 2019 2.150 2.170 2.020 2.070 182,520 -0.08(-3.72%)
Oct 09, 2019 2.160 2.210 2.080 2.150 177,690 +0.00(+0.00%)
Oct 08, 2019 2.220 2.230 2.150 2.150 100,927 -0.09(-4.02%)
Oct 07, 2019 2.280 2.290 2.230 2.240 74,515 -0.03(-1.32%)
Oct 04, 2019 2.310 2.370 2.220 2.270 98,000 -0.03(-1.30%)
Oct 03, 2019 2.270 2.340 2.230 2.300 104,332 +0.01(+0.44%)
Oct 02, 2019 2.320 2.330 2.170 2.290 137,646 -0.06(-2.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.