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, 2019 5.200 5.420 5.100 5.320 233,510 +0.17(+3.30%)
Feb 27, 2019 4.920 5.300 4.860 5.150 319,833 +0.26(+5.32%)
Feb 26, 2019 4.900 5.020 4.800 4.890 143,556 -0.05(-1.01%)
Feb 25, 2019 4.770 5.120 4.770 4.940 143,451 +0.19(+4.00%)
Feb 22, 2019 4.650 4.780 4.600 4.750 141,300 +0.11(+2.37%)
Feb 21, 2019 4.630 4.700 4.500 4.640 115,115 -0.03(-0.64%)
Feb 20, 2019 4.660 4.720 4.610 4.670 81,977 +0.01(+0.21%)
Feb 19, 2019 4.750 4.820 4.610 4.660 146,360 -0.08(-1.69%)
Feb 15, 2019 4.710 4.800 4.710 4.740 283,300 +0.04(+0.85%)
Feb 14, 2019 4.710 4.830 4.650 4.700 130,538 -0.04(-0.84%)
Feb 13, 2019 4.790 4.790 4.720 4.740 184,698 +0.00(+0.00%)
Feb 12, 2019 4.750 4.790 4.700 4.740 130,331 +0.03(+0.64%)
Feb 11, 2019 4.740 4.770 4.700 4.710 50,833 -0.02(-0.42%)
Feb 08, 2019 4.700 4.750 4.700 4.730 87,900 +0.00(+0.00%)
Feb 07, 2019 4.700 4.850 4.630 4.730 201,697 +0.02(+0.42%)
Feb 06, 2019 4.740 4.750 4.650 4.710 46,932 -0.02(-0.42%)
Feb 05, 2019 4.750 4.770 4.720 4.730 93,034 -0.04(-0.84%)
Feb 04, 2019 4.690 4.790 4.600 4.770 161,296 +0.07(+1.49%)
Feb 01, 2019 4.720 4.790 4.670 4.700 302,100 +0.01(+0.21%)
Jan 31, 2019 4.760 4.790 4.650 4.690 266,228 -0.05(-1.05%)
Jan 30, 2019 4.780 4.850 4.700 4.740 122,927 +0.00(+0.00%)
Jan 29, 2019 4.730 4.750 4.650 4.740 149,755 +0.06(+1.28%)
Jan 28, 2019 4.800 4.800 4.675 4.680 51,426 -0.11(-2.30%)
Jan 25, 2019 4.580 4.830 4.570 4.790 180,100 +0.19(+4.13%)
Jan 24, 2019 4.640 4.640 4.560 4.600 199,512 +0.02(+0.44%)
Jan 23, 2019 4.700 4.700 4.270 4.580 85,897 -0.11(-2.35%)
Jan 22, 2019 4.816 4.816 4.662 4.690 67,152 -0.14(-2.90%)
Jan 18, 2019 4.750 4.900 4.750 4.830 50,700 -0.04(-0.82%)
Jan 17, 2019 4.920 4.960 4.800 4.870 68,935 -0.08(-1.62%)
Jan 16, 2019 4.940 5.020 4.840 4.950 99,787 +0.02(+0.41%)
Jan 15, 2019 5.000 5.030 4.900 4.930 93,758 -0.06(-1.20%)
Jan 14, 2019 4.970 5.110 4.930 4.990 134,155 +0.00(+0.00%)
Jan 11, 2019 4.710 5.000 4.580 4.990 123,300 +0.27(+5.72%)
Jan 10, 2019 4.760 4.840 4.650 4.720 54,953 -0.05(-1.05%)
Jan 09, 2019 4.830 4.870 4.730 4.770 110,099 -0.03(-0.63%)
Jan 08, 2019 4.740 4.890 4.730 4.800 261,747 +0.10(+2.13%)
Jan 07, 2019 4.570 4.800 4.510 4.700 94,025 +0.16(+3.52%)
Jan 04, 2019 4.480 4.600 4.410 4.540 195,000 +0.12(+2.71%)
Jan 03, 2019 4.400 4.540 4.370 4.420 33,886 -0.02(-0.45%)
Jan 02, 2019 4.390 4.560 4.380 4.440 70,425 -0.04(-0.89%)
Dec 31, 2018 4.290 4.510 4.200 4.480 239,300 +0.15(+3.46%)
Dec 28, 2018 4.180 4.450 4.085 4.330 202,500 +0.16(+3.84%)
Dec 27, 2018 3.970 4.260 3.900 4.170 287,160 +0.17(+4.25%)
Dec 26, 2018 3.920 4.160 3.883 4.000 223,505 +0.13(+3.36%)
Dec 24, 2018 3.920 3.970 3.850 3.870 54,700 -0.02(-0.51%)
Dec 21, 2018 4.100 4.100 3.820 3.890 415,300 -0.11(-2.75%)
Dec 20, 2018 4.120 4.220 3.850 4.000 695,507 -0.15(-3.61%)
Dec 19, 2018 4.260 4.450 4.020 4.150 186,288 -0.06(-1.43%)
Dec 18, 2018 4.420 4.420 4.040 4.210 221,517 -0.06(-1.41%)
Dec 17, 2018 4.360 4.460 4.200 4.270 684,866 -0.10(-2.29%)
Dec 14, 2018 4.460 4.500 4.340 4.370 127,300 -0.14(-3.10%)
Dec 13, 2018 4.590 4.660 4.399 4.510 185,638 -0.06(-1.31%)
Dec 12, 2018 4.570 4.710 4.560 4.570 61,158 +0.02(+0.44%)
Dec 11, 2018 4.760 4.800 4.450 4.550 499,807 -0.12(-2.57%)
Dec 10, 2018 4.860 4.905 4.580 4.670 201,564 -0.20(-4.11%)
Dec 07, 2018 4.880 4.990 4.720 4.870 85,200 -0.04(-0.81%)
Dec 06, 2018 4.810 4.980 4.710 4.910 152,422 -0.02(-0.41%)
Dec 04, 2018 5.150 5.330 4.830 4.930 176,800 -0.20(-3.90%)
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.