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, 2020 2.430 2.430 2.430 177,177 -0.09(-3.57%)
Dec 30, 2020 2.540 2.560 2.480 2.520 177,177 +0.01(+0.40%)
Dec 29, 2020 2.650 2.650 2.430 2.510 450,742 -0.09(-3.46%)
Dec 28, 2020 2.750 2.770 2.580 2.600 378,523 -0.10(-3.70%)
Dec 24, 2020 2.800 2.800 2.660 2.700 168,500 -0.03(-1.10%)
Dec 23, 2020 2.580 2.730 2.530 2.730 365,098 +0.13(+5.00%)
Dec 22, 2020 2.730 2.730 2.552 2.600 345,825 -0.10(-3.70%)
Dec 21, 2020 2.620 2.710 2.520 2.700 541,959 +0.08(+3.05%)
Dec 18, 2020 2.830 2.855 2.610 2.620 1,186,400 -0.18(-6.43%)
Dec 17, 2020 2.780 2.830 2.750 2.800 207,525 +0.03(+1.08%)
Dec 16, 2020 2.790 2.830 2.750 2.770 237,233 -0.02(-0.72%)
Dec 15, 2020 2.800 2.810 2.722 2.790 258,351 +0.02(+0.72%)
Dec 14, 2020 2.610 2.840 2.610 2.770 425,371 +0.17(+6.54%)
Dec 11, 2020 2.650 2.700 2.580 2.600 280,600 -0.07(-2.62%)
Dec 10, 2020 2.640 2.680 2.586 2.670 152,550 +0.03(+1.14%)
Dec 09, 2020 2.749 2.810 2.595 2.640 463,948 -0.15(-5.38%)
Dec 08, 2020 2.800 2.830 2.740 2.790 229,318 -0.04(-1.41%)
Dec 07, 2020 2.850 2.870 2.760 2.830 227,563 -0.01(-0.35%)
Dec 04, 2020 2.810 2.920 2.797 2.840 311,700 +0.04(+1.43%)
Dec 03, 2020 2.760 2.820 2.725 2.800 322,694 +0.06(+2.19%)
Dec 02, 2020 2.690 2.840 2.670 2.740 268,580 +0.03(+1.11%)
Dec 01, 2020 2.860 2.950 2.670 2.710 647,449 -0.06(-2.17%)
Nov 30, 2020 2.750 2.840 2.680 2.770 629,179 +0.01(+0.36%)
Nov 27, 2020 2.650 2.770 2.640 2.760 138,500 +0.08(+2.99%)
Nov 25, 2020 2.820 2.850 2.660 2.680 347,500 -0.08(-2.90%)
Nov 24, 2020 2.740 2.830 2.700 2.760 515,808 +0.03(+1.10%)
Nov 23, 2020 2.720 2.816 2.695 2.730 479,761 +0.04(+1.49%)
Nov 20, 2020 2.550 2.760 2.527 2.690 505,600 +0.12(+4.67%)
Nov 19, 2020 2.410 2.580 2.400 2.570 298,489 +0.16(+6.64%)
Nov 18, 2020 2.490 2.510 2.410 2.410 423,347 -0.02(-0.82%)
Nov 17, 2020 2.540 2.580 2.410 2.430 584,800 -0.14(-5.45%)
Nov 16, 2020 2.600 2.650 2.460 2.570 655,715 +0.02(+0.78%)
Nov 13, 2020 2.640 2.640 2.400 2.550 839,000 -0.06(-2.30%)
Nov 12, 2020 2.600 2.720 2.510 2.610 1,235,607 +0.12(+4.82%)
Nov 11, 2020 2.420 2.530 2.350 2.490 1,832,622 +0.20(+8.73%)
Nov 10, 2020 2.100 2.311 2.070 2.290 701,221 +0.19(+9.05%)
Nov 09, 2020 2.130 2.210 2.050 2.100 489,781 +0.05(+2.44%)
Nov 06, 2020 2.140 2.140 2.050 2.050 266,000 -0.09(-4.21%)
Nov 05, 2020 2.060 2.170 2.060 2.140 423,058 +0.08(+3.88%)
Nov 04, 2020 1.950 2.130 1.950 2.060 310,562 +0.13(+6.74%)
Nov 03, 2020 1.960 2.005 1.910 1.930 398,767 -0.02(-1.03%)
Nov 02, 2020 2.000 2.040 1.900 1.950 650,329 +0.00(+0.00%)
Oct 30, 2020 1.960 1.980 1.890 1.950 687,800 +0.06(+3.17%)
Oct 29, 2020 1.890 1.980 1.870 1.890 442,439 -0.02(-1.05%)
Oct 28, 2020 1.940 2.000 1.880 1.910 608,206 -0.08(-4.02%)
Oct 27, 2020 2.070 2.070 1.970 1.990 769,946 -0.06(-2.93%)
Oct 26, 2020 2.060 2.110 2.030 2.050 237,370 -0.05(-2.38%)
Oct 23, 2020 2.160 2.160 2.060 2.100 333,000 +0.03(+1.45%)
Oct 22, 2020 2.110 2.140 2.050 2.070 309,159 -0.04(-1.90%)
Oct 21, 2020 2.110 2.180 2.090 2.110 235,008 -0.02(-0.94%)
Oct 20, 2020 2.200 2.245 2.120 2.130 161,753 -0.03(-1.39%)
Oct 19, 2020 2.250 2.305 2.150 2.160 332,026 -0.07(-3.14%)
Oct 16, 2020 2.270 2.340 2.210 2.230 377,100 -0.05(-2.19%)
Oct 15, 2020 2.180 2.300 2.120 2.280 369,370 +0.10(+4.59%)
Oct 14, 2020 2.200 2.210 2.150 2.180 143,916 -0.01(-0.46%)
Oct 13, 2020 2.230 2.260 2.150 2.190 369,033 -0.04(-1.79%)
Oct 12, 2020 2.280 2.320 2.200 2.230 330,093 -0.03(-1.33%)
Oct 09, 2020 2.200 2.300 2.200 2.260 241,200 +0.09(+4.15%)
Oct 08, 2020 2.180 2.190 2.120 2.170 309,684 +0.03(+1.40%)
Oct 07, 2020 2.150 2.220 2.120 2.140 414,851 +0.00(+0.00%)
Oct 06, 2020 2.200 2.230 2.130 2.140 270,189 -0.02(-0.93%)
Oct 05, 2020 2.100 2.240 2.090 2.160 496,193 +0.10(+4.85%)
Oct 02, 2020 2.090 2.120 2.040 2.060 455,900 -0.03(-1.44%)
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.