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 (%)
Mar 31, 2016 4.600 5.000 4.200 4.560 30,573 -0.24(-5.00%)
Mar 30, 2016 4.620 5.040 4.450 4.800 29,372 +0.22(+4.80%)
Mar 29, 2016 4.010 4.670 4.000 4.580 16,631 +0.67(+17.14%)
Mar 28, 2016 4.220 4.380 3.910 3.910 2,764 -0.29(-6.90%)
Mar 24, 2016 4.480 4.200 4.200 4.200 4,200 -0.13(-3.00%)
Mar 23, 2016 4.500 4.500 4.200 4.330 4,155 +0.18(+4.34%)
Mar 22, 2016 4.152 4.300 4.040 4.150 10,003 -0.15(-3.49%)
Mar 21, 2016 4.850 4.850 4.050 4.300 9,160 +0.10(+2.38%)
Mar 18, 2016 4.400 4.550 3.940 4.200 16,328 -0.25(-5.62%)
Mar 17, 2016 4.820 4.820 4.300 4.450 4,907 -0.18(-3.89%)
Mar 16, 2016 4.500 4.830 4.480 4.630 8,289 -0.08(-1.70%)
Mar 15, 2016 5.000 5.000 4.600 4.710 12,134 -0.18(-3.68%)
Mar 14, 2016 4.810 5.394 4.510 4.890 27,503 +0.08(+1.66%)
Mar 11, 2016 4.810 5.490 4.810 4.810 5,929 -0.03(-0.62%)
Mar 10, 2016 5.180 5.500 4.175 4.840 22,408 -0.29(-5.65%)
Mar 09, 2016 5.200 5.570 4.715 5.130 20,023 +0.06(+1.18%)
Mar 08, 2016 4.540 6.330 4.540 5.070 38,248 +0.58(+12.92%)
Mar 07, 2016 4.000 4.490 3.915 4.490 19,419 +0.69(+18.16%)
Mar 04, 2016 4.000 4.000 3.800 3.800 11,078 -0.02(-0.52%)
Mar 03, 2016 3.820 3.890 3.820 3.820 6,045 -0.09(-2.30%)
Mar 02, 2016 3.960 4.000 3.820 3.910 5,203 -0.04(-1.01%)
Mar 01, 2016 3.911 3.950 3.910 3.950 2,700 -0.05(-1.25%)
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%)
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.