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 (%)
Apr 30, 2019 4.930 4.930 4.730 4.790 123,080 -0.12(-2.44%)
Apr 29, 2019 4.980 4.990 4.870 4.910 155,648 +0.00(+0.00%)
Apr 26, 2019 4.700 4.930 4.650 4.910 316,200 +0.17(+3.59%)
Apr 25, 2019 4.600 4.750 4.600 4.740 84,175 +0.06(+1.28%)
Apr 24, 2019 4.400 4.700 4.400 4.680 49,605 +0.17(+3.77%)
Apr 23, 2019 4.500 4.600 4.380 4.510 921,105 +0.01(+0.22%)
Apr 22, 2019 4.550 4.650 4.480 4.500 73,699 -0.01(-0.22%)
Apr 18, 2019 4.510 4.660 4.450 4.510 162,400 +0.00(+0.00%)
Apr 17, 2019 4.590 4.630 4.360 4.510 131,319 -0.09(-1.96%)
Apr 16, 2019 4.660 4.690 4.560 4.600 94,095 -0.04(-0.86%)
Apr 15, 2019 4.640 4.840 4.460 4.640 845,337 -0.02(-0.43%)
Apr 12, 2019 4.670 4.730 4.600 4.660 119,300 +0.01(+0.22%)
Apr 11, 2019 4.700 4.880 4.620 4.650 62,425 -0.05(-1.06%)
Apr 10, 2019 4.720 4.850 4.590 4.700 134,622 -0.02(-0.42%)
Apr 09, 2019 4.750 4.870 4.700 4.720 87,907 -0.05(-1.05%)
Apr 08, 2019 4.840 4.890 4.760 4.770 68,150 -0.10(-2.05%)
Apr 05, 2019 4.910 5.030 4.840 4.870 101,300 -0.03(-0.61%)
Apr 04, 2019 4.910 4.990 4.850 4.900 492,420 -0.01(-0.20%)
Apr 03, 2019 4.970 5.050 4.848 4.910 130,365 -0.05(-1.01%)
Apr 02, 2019 4.910 5.000 4.890 4.960 103,181 +0.05(+1.02%)
Apr 01, 2019 5.050 5.060 4.880 4.910 77,937 -0.07(-1.41%)
Mar 29, 2019 5.150 5.250 4.881 4.980 182,200 -0.19(-3.68%)
Mar 28, 2019 4.910 5.200 4.907 5.170 230,592 +0.28(+5.73%)
Mar 27, 2019 4.900 4.940 4.710 4.890 126,006 -0.01(-0.20%)
Mar 26, 2019 4.750 4.990 4.750 4.900 64,990 +0.11(+2.30%)
Mar 25, 2019 5.250 5.260 4.419 4.790 382,706 -0.36(-6.99%)
Mar 22, 2019 5.380 5.390 5.100 5.150 167,800 -0.22(-4.10%)
Mar 21, 2019 5.500 5.540 5.360 5.370 113,259 -0.16(-2.89%)
Mar 20, 2019 5.590 5.650 5.510 5.530 72,610 -0.06(-1.07%)
Mar 19, 2019 5.430 5.690 5.430 5.590 84,296 +0.16(+2.95%)
Mar 18, 2019 5.330 5.490 5.300 5.430 97,237 +0.11(+2.07%)
Mar 15, 2019 5.350 5.400 5.240 5.320 214,800 -0.01(-0.19%)
Mar 14, 2019 5.370 5.390 5.250 5.330 159,142 -0.04(-0.74%)
Mar 13, 2019 5.390 5.470 5.250 5.370 137,470 +0.02(+0.37%)
Mar 12, 2019 5.650 5.650 5.320 5.350 231,056 -0.17(-3.08%)
Mar 11, 2019 5.290 5.577 5.126 5.520 266,331 +0.46(+9.09%)
Mar 08, 2019 5.070 5.130 5.010 5.060 55,000 -0.07(-1.36%)
Mar 07, 2019 5.070 5.260 5.020 5.130 78,716 +0.05(+0.98%)
Mar 06, 2019 5.250 5.380 5.020 5.080 170,300 -0.17(-3.24%)
Mar 05, 2019 5.310 5.415 5.230 5.250 264,617 -0.03(-0.57%)
Mar 04, 2019 5.400 5.400 5.120 5.280 142,047 -0.15(-2.76%)
Mar 01, 2019 5.390 5.470 5.250 5.430 156,700 +0.11(+2.07%)
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%)
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.