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

Bioblast Pharma Ltd (NQ: ORPN )

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, 2015 4.110 3.870 3.870 3.870 14,400 -0.31(-7.42%)
Dec 30, 2015 4.120 4.250 3.960 4.180 16,178 +0.07(+1.70%)
Dec 29, 2015 4.120 4.130 4.040 4.110 4,210 -0.02(-0.48%)
Dec 28, 2015 4.230 4.400 4.060 4.130 18,538 -0.10(-2.36%)
Dec 24, 2015 4.210 4.230 4.230 4.230 5,600 -0.05(-1.17%)
Dec 23, 2015 4.400 4.400 4.190 4.280 13,674 -0.12(-2.73%)
Dec 22, 2015 4.610 4.617 4.400 4.400 8,043 +0.00(+0.00%)
Dec 21, 2015 4.470 4.600 4.060 4.400 20,811 +0.04(+0.92%)
Dec 18, 2015 3.980 4.380 3.850 4.360 33,323 +0.46(+11.79%)
Dec 17, 2015 3.810 4.220 3.800 3.900 24,979 -0.04(-1.02%)
Dec 16, 2015 3.750 3.960 3.750 3.940 20,457 +0.29(+7.95%)
Dec 15, 2015 3.760 3.760 3.550 3.650 16,378 -0.03(-0.82%)
Dec 14, 2015 3.950 3.950 3.450 3.680 21,554 -0.22(-5.64%)
Dec 11, 2015 4.070 4.130 3.900 3.900 15,327 -0.12(-2.99%)
Dec 10, 2015 4.390 4.410 4.020 4.020 23,439 -0.20(-4.74%)
Dec 09, 2015 4.661 4.661 4.160 4.220 20,685 -0.26(-5.80%)
Dec 08, 2015 4.600 4.670 4.410 4.480 15,261 -0.11(-2.50%)
Dec 07, 2015 4.650 4.680 4.540 4.595 12,530 -0.17(-3.47%)
Dec 04, 2015 4.760 4.920 4.660 4.760 5,389 +0.05(+1.06%)
Dec 03, 2015 4.910 4.950 4.690 4.710 13,333 -0.22(-4.46%)
Dec 02, 2015 5.000 5.040 4.890 4.930 20,128 -0.09(-1.79%)
Dec 01, 2015 5.155 5.400 4.950 5.020 19,290 -0.13(-2.52%)
Nov 30, 2015 5.250 5.320 4.840 5.150 37,858 -0.09(-1.72%)
Nov 27, 2015 4.460 5.300 4.460 5.240 42,796 +0.71(+15.67%)
Nov 25, 2015 4.500 4.530 4.530 4.530 14,600 +0.10(+2.26%)
Nov 24, 2015 4.250 4.450 4.230 4.430 17,163 +0.19(+4.48%)
Nov 23, 2015 4.160 4.250 4.113 4.240 6,423 +0.10(+2.42%)
Nov 20, 2015 4.250 4.250 4.118 4.140 21,010 -0.11(-2.59%)
Nov 19, 2015 4.350 4.350 4.210 4.250 16,737 -0.07(-1.70%)
Nov 18, 2015 4.300 4.420 4.100 4.324 13,383 +0.12(+2.94%)
Nov 17, 2015 4.200 4.450 4.116 4.200 18,213 +0.05(+1.20%)
Nov 16, 2015 4.270 4.444 3.920 4.150 39,378 -0.35(-7.78%)
Nov 13, 2015 4.500 4.550 4.430 4.500 24,860 +0.01(+0.22%)
Nov 12, 2015 4.670 4.680 4.490 4.490 7,155 -0.17(-3.58%)
Nov 11, 2015 4.710 4.750 4.640 4.657 5,296 -0.05(-1.13%)
Nov 10, 2015 4.871 4.871 4.680 4.710 4,855 +0.04(+0.86%)
Nov 09, 2015 4.850 4.900 4.670 4.670 4,200 -0.10(-2.10%)
Nov 06, 2015 4.710 4.850 4.640 4.770 13,677 +0.02(+0.42%)
Nov 05, 2015 4.930 5.017 4.750 4.750 10,008 -0.25(-5.00%)
Nov 04, 2015 4.780 5.000 4.750 5.000 31,094 +0.19(+3.95%)
Nov 03, 2015 5.090 5.090 4.630 4.810 38,813 -0.20(-3.99%)
Nov 02, 2015 5.020 5.140 4.940 5.010 16,399 +0.06(+1.21%)
Oct 30, 2015 4.960 5.100 4.810 4.950 25,159 -0.13(-2.56%)
Oct 29, 2015 5.020 5.140 4.830 5.080 45,981 -0.01(-0.20%)
Oct 28, 2015 5.320 5.420 4.800 5.090 73,382 -0.33(-6.09%)
Oct 27, 2015 6.290 6.600 5.260 5.420 1,216,187 +0.38(+7.54%)
Oct 26, 2015 5.320 5.320 5.020 5.040 21,653 -0.22(-4.18%)
Oct 23, 2015 5.490 5.490 5.224 5.260 7,907 -0.21(-3.75%)
Oct 22, 2015 5.020 5.490 5.020 5.465 14,161 +0.30(+5.91%)
Oct 21, 2015 5.250 5.280 5.020 5.160 13,591 -0.23(-4.27%)
Oct 20, 2015 5.130 5.390 5.020 5.390 21,527 +0.37(+7.37%)
Oct 19, 2015 5.160 5.700 5.020 5.020 11,690 -0.24(-4.56%)
Oct 16, 2015 5.290 5.470 5.150 5.260 11,483 +0.08(+1.54%)
Oct 15, 2015 5.230 5.400 5.180 5.180 18,485 -0.04(-0.77%)
Oct 14, 2015 5.150 5.390 5.150 5.220 11,273 -0.34(-6.12%)
Oct 13, 2015 5.520 5.640 5.450 5.560 12,051 +0.06(+1.09%)
Oct 12, 2015 5.100 5.600 5.100 5.500 17,916 +0.36(+7.00%)
Oct 09, 2015 5.170 5.250 5.100 5.140 17,169 -0.19(-3.56%)
Oct 08, 2015 5.390 5.390 5.050 5.330 5,271 -0.17(-3.09%)
Oct 07, 2015 5.235 5.670 5.235 5.500 11,093 +0.24(+4.56%)
Oct 06, 2015 5.320 5.320 5.000 5.260 5,100 +0.02(+0.38%)
Oct 05, 2015 5.060 5.250 5.060 5.240 9,878 +0.29(+5.86%)
Oct 02, 2015 4.850 5.050 4.760 4.950 14,449 +0.07(+1.43%)
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.