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 (%)
Feb 29, 2016 3.990 4.000 3.830 4.000 5,862 +0.06(+1.52%)
Feb 26, 2016 3.950 3.950 3.940 3.940 1,238 -0.01(-0.25%)
Feb 25, 2016 3.990 3.990 3.820 3.950 11,514 +0.14(+3.67%)
Feb 24, 2016 3.750 4.000 3.750 3.810 9,763 -0.09(-2.31%)
Feb 23, 2016 4.550 4.550 3.900 3.900 2,613 -0.26(-6.25%)
Feb 22, 2016 3.950 4.160 3.900 4.160 5,031 +0.26(+6.67%)
Feb 19, 2016 3.710 3.900 3.530 3.900 3,928 -0.07(-1.76%)
Feb 18, 2016 4.060 4.100 3.800 3.970 15,484 +0.06(+1.53%)
Feb 17, 2016 3.980 4.000 3.760 3.910 18,836 +0.20(+5.39%)
Feb 16, 2016 4.000 4.000 3.510 3.710 9,933 -0.13(-3.39%)
Feb 12, 2016 3.970 3.840 3.840 3.840 21,000 -0.01(-0.26%)
Feb 11, 2016 4.090 4.100 3.770 3.850 1,486 +0.05(+1.32%)
Feb 10, 2016 4.000 4.000 3.800 3.800 3,696 +0.09(+2.43%)
Feb 09, 2016 3.700 4.200 3.700 3.710 25,367 -0.01(-0.27%)
Feb 08, 2016 4.180 4.180 3.527 3.720 24,798 -0.75(-16.78%)
Feb 05, 2016 4.000 4.490 4.000 4.470 25,694 +0.32(+7.71%)
Feb 04, 2016 4.140 4.160 3.840 4.150 57,863 +0.34(+8.92%)
Feb 03, 2016 4.190 4.380 3.730 3.810 93,385 -0.43(-10.14%)
Feb 02, 2016 4.530 4.570 3.900 4.240 158,546 -0.11(-2.53%)
Feb 01, 2016 4.500 4.520 4.050 4.350 16,808 -0.25(-5.43%)
Jan 29, 2016 4.470 4.920 4.300 4.600 30,143 +0.29(+6.73%)
Jan 28, 2016 4.290 4.590 4.290 4.310 12,466 +0.02(+0.47%)
Jan 27, 2016 4.825 4.825 4.290 4.290 7,623 -0.12(-2.72%)
Jan 26, 2016 4.370 4.710 4.275 4.410 18,434 +0.06(+1.38%)
Jan 25, 2016 4.650 5.000 4.300 4.350 18,242 -0.20(-4.40%)
Jan 22, 2016 4.750 5.120 4.130 4.550 61,871 -0.20(-4.21%)
Jan 21, 2016 5.180 5.750 4.510 4.750 70,791 -0.45(-8.65%)
Jan 20, 2016 4.640 5.280 4.450 5.200 22,617 +0.34(+7.00%)
Jan 19, 2016 5.500 5.500 4.550 4.860 27,757 -0.63(-11.48%)
Jan 15, 2016 4.490 5.490 5.490 5.490 24,500 +1.25(+29.48%)
Jan 14, 2016 4.200 4.750 4.050 4.240 43,344 +0.04(+0.95%)
Jan 13, 2016 5.000 5.000 3.840 4.200 70,778 -0.69(-14.11%)
Jan 12, 2016 6.000 6.000 4.630 4.890 31,987 -0.66(-11.89%)
Jan 11, 2016 6.000 6.000 5.375 5.550 21,915 -0.62(-10.05%)
Jan 08, 2016 6.110 6.430 6.032 6.170 17,049 +0.15(+2.49%)
Jan 07, 2016 6.480 7.300 6.020 6.020 14,561 -0.35(-5.51%)
Jan 06, 2016 6.750 6.800 6.100 6.371 21,350 -0.49(-7.13%)
Jan 05, 2016 6.920 7.055 6.425 6.860 15,139 -0.23(-3.24%)
Jan 04, 2016 7.770 7.990 7.000 7.090 21,660 -0.51(-6.71%)
Dec 31, 2015 7.030 7.600 7.600 7.600 18,800 +0.52(+7.34%)
Dec 30, 2015 6.990 7.100 6.850 7.080 17,099 -0.01(-0.14%)
Dec 29, 2015 6.980 7.090 6.770 7.090 8,024 +0.05(+0.71%)
Dec 28, 2015 7.080 7.080 6.845 7.040 16,085 -0.04(-0.57%)
Dec 24, 2015 6.980 7.080 7.080 7.080 8,000 +0.05(+0.71%)
Dec 23, 2015 7.110 7.210 6.900 7.030 31,776 -0.23(-3.17%)
Dec 22, 2015 5.960 7.340 5.960 7.260 26,722 +0.93(+14.78%)
Dec 21, 2015 6.130 6.360 6.050 6.325 6,774 +0.21(+3.52%)
Dec 18, 2015 6.230 6.315 6.000 6.110 18,759 +0.03(+0.49%)
Dec 17, 2015 5.810 6.080 5.780 6.080 15,011 +0.07(+1.16%)
Dec 16, 2015 6.000 6.040 5.850 6.010 8,267 -0.07(-1.15%)
Dec 15, 2015 5.710 6.369 5.710 6.080 11,033 +0.20(+3.40%)
Dec 14, 2015 5.684 5.990 5.460 5.880 15,224 -0.10(-1.67%)
Dec 11, 2015 6.080 6.345 5.800 5.980 38,341 +0.00(+0.00%)
Dec 10, 2015 6.112 6.112 5.710 5.980 30,481 -0.05(-0.83%)
Dec 09, 2015 5.630 6.310 5.530 6.030 43,389 +0.38(+6.72%)
Dec 08, 2015 5.440 5.680 5.310 5.650 42,102 -0.04(-0.70%)
Dec 07, 2015 5.900 6.080 5.000 5.690 71,973 -0.19(-3.23%)
Dec 04, 2015 6.170 6.500 5.600 5.880 117,931 -0.46(-7.26%)
Dec 03, 2015 6.150 6.480 6.100 6.340 35,365 +0.19(+3.09%)
Dec 02, 2015 7.190 7.230 5.900 6.150 101,997 -0.88(-12.52%)
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.