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 29, 2020 3.550 3.650 3.330 3.420 259,200 -0.15(-4.20%)
May 28, 2020 3.670 3.870 3.565 3.570 353,095 -0.06(-1.65%)
May 27, 2020 3.790 3.880 3.520 3.630 440,897 -0.13(-3.46%)
May 26, 2020 3.870 3.890 3.610 3.760 936,373 +0.06(+1.62%)
May 22, 2020 3.540 3.720 3.540 3.700 345,900 +0.17(+4.82%)
May 21, 2020 3.510 3.700 3.510 3.530 377,946 +0.03(+0.86%)
May 20, 2020 3.500 3.700 3.440 3.500 454,601 +0.04(+1.16%)
May 19, 2020 3.170 3.610 3.130 3.460 835,408 +0.33(+10.54%)
May 18, 2020 2.850 3.180 2.850 3.130 439,748 +0.27(+9.44%)
May 15, 2020 2.920 2.940 2.810 2.860 213,200 -0.05(-1.72%)
May 14, 2020 2.860 2.940 2.680 2.910 253,472 -0.05(-1.69%)
May 13, 2020 3.000 3.090 2.780 2.960 407,934 -0.06(-2.15%)
May 12, 2020 3.280 3.330 3.000 3.025 602,041 -0.17(-5.17%)
May 11, 2020 2.900 3.240 2.870 3.190 636,483 +0.33(+11.54%)
May 08, 2020 2.900 2.900 2.780 2.860 221,600 +0.03(+1.06%)
May 07, 2020 2.960 2.980 2.820 2.830 311,517 -0.03(-1.05%)
May 06, 2020 2.700 2.880 2.560 2.860 277,564 +0.25(+9.58%)
May 05, 2020 2.750 2.750 2.560 2.610 217,000 -0.06(-2.25%)
May 04, 2020 2.710 2.730 2.560 2.670 175,730 +0.03(+1.14%)
May 01, 2020 2.740 2.800 2.500 2.640 337,100 -0.22(-7.69%)
Apr 30, 2020 2.830 2.900 2.750 2.860 300,799 +0.00(+0.00%)
Apr 29, 2020 2.580 2.870 2.530 2.860 590,541 +0.36(+14.40%)
Apr 28, 2020 2.490 2.530 2.410 2.500 274,701 +0.12(+5.04%)
Apr 27, 2020 2.240 2.390 2.180 2.380 199,081 +0.12(+5.31%)
Apr 24, 2020 2.140 2.270 2.100 2.260 178,900 +0.14(+6.60%)
Apr 23, 2020 2.060 2.220 2.060 2.120 177,129 +0.06(+2.91%)
Apr 22, 2020 2.060 2.140 2.010 2.060 216,359 +0.06(+3.00%)
Apr 21, 2020 2.310 2.310 2.000 2.000 268,815 -0.28(-12.28%)
Apr 20, 2020 2.300 2.630 2.250 2.280 455,042 +0.07(+3.17%)
Apr 17, 2020 2.030 2.250 1.961 2.210 283,300 +0.28(+14.51%)
Apr 16, 2020 2.120 2.120 1.885 1.930 431,970 -0.16(-7.66%)
Apr 15, 2020 2.080 2.140 1.980 2.090 236,688 -0.03(-1.42%)
Apr 14, 2020 1.910 2.180 1.910 2.120 250,369 +0.24(+12.77%)
Apr 13, 2020 1.920 1.990 1.860 1.880 263,990 -0.04(-2.08%)
Apr 09, 2020 1.940 1.950 1.861 1.920 252,300 +0.02(+1.05%)
Apr 08, 2020 1.900 1.950 1.810 1.900 374,058 +0.04(+2.15%)
Apr 07, 2020 2.010 2.090 1.810 1.860 149,722 -0.07(-3.63%)
Apr 06, 2020 1.880 1.970 1.850 1.930 339,837 +0.19(+10.92%)
Apr 03, 2020 1.930 1.970 1.730 1.740 329,500 -0.19(-9.84%)
Apr 02, 2020 1.790 1.960 1.760 1.930 401,779 +0.16(+9.04%)
Apr 01, 2020 1.810 1.830 1.710 1.770 139,512 -0.12(-6.35%)
Mar 31, 2020 1.880 1.910 1.740 1.890 520,428 -0.01(-0.53%)
Mar 30, 2020 1.910 1.935 1.830 1.900 190,254 +0.03(+1.60%)
Mar 27, 2020 1.920 2.000 1.820 1.870 125,500 -0.16(-7.88%)
Mar 26, 2020 2.070 2.180 1.850 2.030 246,933 +0.00(+0.00%)
Mar 25, 2020 1.910 2.110 1.780 2.030 204,218 +0.12(+6.28%)
Mar 24, 2020 1.850 2.020 1.780 1.910 250,039 +0.22(+13.02%)
Mar 23, 2020 1.910 1.930 1.650 1.690 355,552 -0.18(-9.63%)
Mar 20, 2020 1.910 2.100 1.770 1.870 327,200 -0.01(-0.53%)
Mar 19, 2020 1.570 2.000 1.500 1.880 275,179 +0.31(+19.75%)
Mar 18, 2020 1.990 2.040 1.550 1.570 308,001 -0.54(-25.59%)
Mar 17, 2020 1.930 2.110 1.790 2.110 336,504 +0.20(+10.47%)
Mar 16, 2020 1.980 1.980 1.780 1.910 392,317 -0.23(-10.75%)
Mar 13, 2020 2.200 2.260 2.010 2.140 333,900 +0.03(+1.42%)
Mar 12, 2020 2.150 2.180 1.950 2.110 495,428 -0.21(-9.05%)
Mar 11, 2020 2.480 2.480 2.220 2.320 304,594 -0.16(-6.45%)
Mar 10, 2020 2.320 2.490 2.116 2.480 348,056 +0.29(+13.24%)
Mar 09, 2020 2.320 2.320 2.090 2.190 442,329 -0.20(-8.37%)
Mar 06, 2020 2.700 2.780 2.250 2.390 906,100 -0.21(-8.08%)
Mar 05, 2020 2.850 2.870 2.580 2.600 495,753 -0.26(-9.09%)
Mar 04, 2020 2.770 2.880 2.750 2.860 159,660 +0.16(+5.93%)
Mar 03, 2020 2.770 2.960 2.680 2.700 527,446 +0.02(+0.75%)
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.