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 28, 2018 7.450 7.750 7.200 7.300 456,365 +0.00(+0.00%)
Feb 27, 2018 6.600 7.850 6.450 7.300 1,180,846 +0.70(+10.61%)
Feb 26, 2018 6.600 6.800 6.400 6.600 109,435 +0.05(+0.76%)
Feb 23, 2018 6.850 6.850 6.450 6.550 99,311 -0.25(-3.68%)
Feb 22, 2018 6.800 103,974 +0.05(+0.74%)
Feb 21, 2018 6.600 6.900 6.550 6.750 212,453 +0.10(+1.50%)
Feb 20, 2018 6.700 6.850 6.500 6.650 118,570 -0.15(-2.21%)
Feb 16, 2018 6.800 6.800 6.800 0 +0.05(+0.74%)
Feb 15, 2018 6.550 6.800 6.500 6.750 104,344 +0.20(+3.05%)
Feb 14, 2018 6.900 6.450 6.550 155,388 -0.25(-3.68%)
Feb 13, 2018 6.600 6.750 6.500 6.800 207,805 +0.15(+2.26%)
Feb 12, 2018 6.600 6.850 6.500 6.650 133,105 +0.05(+0.76%)
Feb 09, 2018 6.650 6.850 6.200 6.600 379,176 +0.00(+0.00%)
Feb 08, 2018 6.650 6.800 6.500 6.600 141,858 +0.00(+0.00%)
Feb 07, 2018 6.750 6.950 6.700 6.600 307,695 -0.05(-0.75%)
Feb 06, 2018 6.550 6.800 6.400 6.650 378,242 -0.20(-2.92%)
Feb 05, 2018 6.700 6.950 6.700 6.850 179,508 +0.05(+0.74%)
Feb 02, 2018 6.900 7.000 6.750 6.800 216,992 -0.10(-1.45%)
Feb 01, 2018 6.700 7.000 6.400 6.900 485,757 +0.15(+2.22%)
Jan 31, 2018 6.800 6.900 6.700 6.750 229,803 +0.00(+0.00%)
Jan 30, 2018 7.000 7.100 6.650 6.750 530,477 -0.20(-2.88%)
Jan 29, 2018 6.950 7.130 6.900 6.950 707,180 +0.00(+0.00%)
Jan 26, 2018 7.400 7.450 6.650 6.950 2,775,098 -0.25(-3.47%)
Jan 25, 2018 7.850 8.050 7.200 7.200 254,011 -0.65(-8.28%)
Jan 24, 2018 8.600 8.650 7.775 7.850 321,197 -0.85(-9.77%)
Jan 23, 2018 8.400 9.025 8.250 8.700 251,672 +0.25(+2.96%)
Jan 22, 2018 8.600 8.845 8.300 8.450 184,271 -0.10(-1.17%)
Jan 19, 2018 7.800 8.600 7.700 8.550 236,290 +0.70(+8.92%)
Jan 18, 2018 7.900 8.000 7.400 7.850 150,491 +0.00(+0.00%)
Jan 17, 2018 8.400 8.400 7.750 7.850 157,143 -0.50(-5.99%)
Jan 16, 2018 8.100 8.500 7.850 8.350 238,150 +0.35(+4.37%)
Jan 12, 2018 8.000 8.000 8.000 0 +0.10(+1.27%)
Jan 11, 2018 8.050 8.150 7.750 7.900 131,853 -0.20(-2.47%)
Jan 10, 2018 8.000 8.150 7.700 8.100 166,776 +0.00(+0.00%)
Jan 09, 2018 8.300 8.350 7.800 8.100 160,547 -0.10(-1.22%)
Jan 08, 2018 7.550 8.300 7.550 8.200 237,874 +0.50(+6.49%)
Jan 05, 2018 7.550 7.900 7.250 7.700 208,401 +0.15(+1.99%)
Jan 04, 2018 7.350 7.850 7.150 7.550 280,800 +0.30(+4.14%)
Jan 03, 2018 7.550 7.800 6.900 7.250 194,294 -0.30(-3.97%)
Jan 02, 2018 7.250 7.675 7.236 7.550 319,379 +0.30(+4.14%)
Dec 29, 2017 7.250 7.250 7.250 0 +0.45(+6.62%)
Dec 28, 2017 6.800 6.900 6.650 6.800 44,133 +0.05(+0.74%)
Dec 27, 2017 6.800 6.950 6.650 6.750 69,057 +0.00(+0.00%)
Dec 26, 2017 6.700 7.000 6.700 6.750 35,363 -0.05(-0.74%)
Dec 22, 2017 6.200 7.050 6.200 6.800 96,758 +0.50(+7.94%)
Dec 21, 2017 6.250 6.450 6.250 6.300 80,823 +0.10(+1.61%)
Dec 20, 2017 6.200 6.300 6.150 6.200 95,315 -0.05(-0.80%)
Dec 19, 2017 6.300 6.400 6.181 6.250 102,857 +0.00(+0.00%)
Dec 18, 2017 6.000 6.400 6.000 6.250 232,134 +0.15(+2.46%)
Dec 15, 2017 6.150 6.300 6.050 6.100 991,142 -0.05(-0.81%)
Dec 14, 2017 6.300 6.450 5.950 6.150 193,303 -0.20(-3.15%)
Dec 13, 2017 6.050 6.400 5.950 6.350 143,534 +0.25(+4.10%)
Dec 12, 2017 6.400 6.500 6.000 6.100 160,240 -0.25(-3.94%)
Dec 11, 2017 6.450 6.750 6.300 6.350 124,098 -0.05(-0.78%)
Dec 08, 2017 6.500 6.600 6.200 6.400 135,956 +0.00(+0.00%)
Dec 07, 2017 6.250 6.500 6.250 6.400 94,834 +0.10(+1.59%)
Dec 06, 2017 6.650 6.650 6.250 6.300 108,382 -0.10(-1.56%)
Dec 05, 2017 6.300 6.600 6.250 6.400 105,267 +0.10(+1.59%)
Dec 04, 2017 6.800 6.800 6.250 6.300 156,374 -0.45(-6.67%)
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.