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 (%)
May 31, 2018 7.000 7.050 6.400 6.500 417,508 -0.50(-7.14%)
May 30, 2018 7.200 7.350 6.900 7.000 233,480 -0.20(-2.78%)
May 29, 2018 7.550 7.650 7.050 7.200 181,598 -0.35(-4.64%)
May 25, 2018 7.550 7.550 7.550 0 +0.25(+3.42%)
May 24, 2018 7.500 7.500 7.150 7.300 225,856 -0.20(-2.67%)
May 23, 2018 7.500 7.600 7.250 7.500 459,892 -0.05(-0.66%)
May 22, 2018 7.650 7.700 7.500 7.550 143,938 -0.05(-0.66%)
May 21, 2018 7.750 7.765 7.425 7.600 200,124 -0.10(-1.30%)
May 18, 2018 7.750 7.825 7.600 7.700 300,454 +0.00(+0.00%)
May 17, 2018 7.800 7.850 7.600 7.700 478,703 -0.05(-0.65%)
May 16, 2018 7.750 7.800 7.550 7.750 312,634 +0.00(+0.00%)
May 15, 2018 7.550 7.800 7.200 7.750 495,775 +0.15(+1.97%)
May 14, 2018 7.700 7.950 7.550 7.600 379,496 -0.15(-1.94%)
May 11, 2018 7.800 7.925 7.600 7.750 408,300 -0.05(-0.64%)
May 10, 2018 8.150 8.150 7.700 7.800 498,871 +0.15(+1.96%)
May 09, 2018 7.850 8.050 7.550 7.650 314,879 -0.20(-2.55%)
May 08, 2018 7.900 8.100 7.850 7.850 296,289 -0.10(-1.26%)
May 07, 2018 7.950 8.100 7.900 7.950 156,845 +0.05(+0.63%)
May 04, 2018 7.950 8.100 7.750 7.900 776,452 +0.05(+0.64%)
May 03, 2018 7.850 8.175 7.850 7.850 316,590 +0.00(+0.00%)
May 02, 2018 7.850 8.150 7.800 7.850 242,611 +0.00(+0.00%)
May 01, 2018 7.700 8.000 7.573 7.850 214,386 +0.20(+2.61%)
Apr 30, 2018 7.300 7.750 7.300 7.650 497,162 +0.35(+4.79%)
Apr 27, 2018 7.350 7.550 7.200 7.300 120,370 -0.10(-1.35%)
Apr 26, 2018 7.250 7.600 7.100 7.400 256,540 +0.10(+1.37%)
Apr 25, 2018 7.450 7.650 7.200 7.300 196,545 -0.15(-2.01%)
Apr 24, 2018 7.750 7.950 7.400 7.450 164,322 -0.30(-3.87%)
Apr 23, 2018 7.700 8.000 7.500 7.750 241,776 +0.10(+1.31%)
Apr 20, 2018 7.550 7.800 7.400 7.650 140,830 +0.05(+0.66%)
Apr 19, 2018 7.950 8.150 7.500 7.600 432,585 -0.40(-5.00%)
Apr 18, 2018 8.350 8.450 7.950 8.000 200,478 -0.35(-4.19%)
Apr 17, 2018 8.150 8.550 8.150 8.350 204,014 +0.20(+2.45%)
Apr 16, 2018 8.200 8.300 8.050 8.150 95,040 +0.00(+0.00%)
Apr 13, 2018 8.350 8.600 8.100 8.150 96,201 -0.20(-2.40%)
Apr 12, 2018 8.050 8.400 7.600 8.350 143,372 +0.30(+3.73%)
Apr 11, 2018 8.000 8.150 7.850 8.050 167,903 +0.05(+0.63%)
Apr 10, 2018 7.750 8.050 7.750 8.000 133,041 +0.25(+3.23%)
Apr 09, 2018 7.750 7.850 7.650 7.750 132,139 +0.15(+1.97%)
Apr 06, 2018 8.300 8.300 7.350 7.600 368,578 -0.70(-8.43%)
Apr 05, 2018 8.550 8.625 8.250 8.300 178,996 -0.20(-2.35%)
Apr 04, 2018 8.350 8.650 8.275 8.500 248,122 +0.00(+0.00%)
Apr 03, 2018 8.450 8.650 8.350 8.500 159,438 +0.10(+1.19%)
Apr 02, 2018 8.800 9.250 8.300 8.400 199,165 -0.45(-5.08%)
Mar 29, 2018 8.850 8.850 8.850 0 +0.20(+2.31%)
Mar 28, 2018 8.650 8.700 8.450 8.650 280,219 +0.05(+0.58%)
Mar 27, 2018 8.250 8.850 8.250 8.600 409,625 +0.40(+4.88%)
Mar 26, 2018 8.050 8.350 7.925 8.200 414,865 +0.15(+1.86%)
Mar 23, 2018 8.250 8.400 7.900 8.050 205,879 -0.20(-2.42%)
Mar 22, 2018 8.250 8.500 8.050 8.250 251,031 +0.05(+0.61%)
Mar 21, 2018 8.000 8.250 8.000 8.200 170,428 +0.05(+0.61%)
Mar 20, 2018 8.100 8.250 8.000 8.150 152,851 +0.05(+0.62%)
Mar 19, 2018 8.000 8.450 7.800 8.100 307,133 +0.10(+1.25%)
Mar 16, 2018 7.750 8.400 7.700 8.000 1,103,048 +0.20(+2.56%)
Mar 15, 2018 7.600 7.800 7.450 7.800 224,403 +0.20(+2.63%)
Mar 14, 2018 7.650 7.850 7.550 7.600 224,120 +0.00(+0.00%)
Mar 13, 2018 7.800 7.900 7.600 7.600 363,925 +0.00(+0.00%)
Mar 12, 2018 7.650 7.650 7.250 7.600 244,210 -0.15(-1.94%)
Mar 09, 2018 7.500 7.900 7.250 7.750 343,328 +0.20(+2.65%)
Mar 08, 2018 7.500 7.550 7.200 7.550 107,349 +0.05(+0.67%)
Mar 07, 2018 7.200 7.550 7.200 7.500 188,965 +0.25(+3.45%)
Mar 06, 2018 7.350 7.500 7.200 7.250 178,801 -0.15(-2.03%)
Mar 05, 2018 7.450 7.469 7.255 7.400 243,674 +0.00(+0.00%)
Mar 02, 2018 7.250 7.450 6.850 7.400 239,679 +0.05(+0.68%)
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.