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 (%)
Jun 30, 2016 3.955 3.990 3.830 3.980 7,122 -0.01(-0.25%)
Jun 29, 2016 3.900 4.190 3.900 3.990 5,445 +0.09(+2.31%)
Jun 28, 2016 3.565 4.040 3.553 3.900 21,942 +0.40(+11.43%)
Jun 27, 2016 3.670 3.690 3.300 3.500 9,434 -0.21(-5.66%)
Jun 24, 2016 3.720 3.840 3.710 3.710 2,004 -0.16(-4.13%)
Jun 23, 2016 4.000 4.240 3.690 3.870 14,622 -0.07(-1.78%)
Jun 22, 2016 3.920 4.000 3.800 3.940 9,226 -0.05(-1.25%)
Jun 21, 2016 4.037 4.219 3.900 3.990 10,840 -0.01(-0.25%)
Jun 20, 2016 4.100 4.110 3.930 4.000 9,741 -0.03(-0.74%)
Jun 17, 2016 4.570 4.570 4.030 4.030 3,206 +0.03(+0.75%)
Jun 16, 2016 3.990 4.050 3.950 4.000 8,057 -0.05(-1.23%)
Jun 15, 2016 3.930 4.080 3.930 4.050 10,048 +0.05(+1.25%)
Jun 14, 2016 4.080 4.280 3.990 4.000 19,162 -0.16(-3.85%)
Jun 13, 2016 4.130 4.220 4.000 4.160 4,774 +0.01(+0.24%)
Jun 10, 2016 4.300 4.360 4.150 4.150 6,604 -0.19(-4.38%)
Jun 09, 2016 4.500 4.600 4.300 4.340 38,274 -0.31(-6.67%)
Jun 08, 2016 4.520 4.790 4.520 4.650 5,000 +0.10(+2.20%)
Jun 07, 2016 4.830 4.830 4.470 4.550 5,015 -0.11(-2.36%)
Jun 06, 2016 4.660 4.730 4.560 4.660 24,324 -0.04(-0.85%)
Jun 03, 2016 4.700 4.720 4.650 4.700 14,323 -0.01(-0.21%)
Jun 02, 2016 4.700 4.710 4.636 4.710 668 -0.07(-1.46%)
Jun 01, 2016 4.730 4.780 4.690 4.780 4,360 -0.07(-1.44%)
May 31, 2016 4.610 4.850 4.610 4.850 12,599 +0.20(+4.30%)
May 27, 2016 4.340 4.650 4.650 4.650 139,400 +0.37(+8.64%)
May 26, 2016 4.340 4.498 4.280 4.280 6,258 -0.14(-3.17%)
May 25, 2016 4.270 4.420 4.250 4.420 6,104 +0.12(+2.79%)
May 24, 2016 4.300 4.530 4.190 4.300 13,354 +0.00(+0.00%)
May 23, 2016 4.400 4.400 4.060 4.300 12,270 +0.12(+2.87%)
May 20, 2016 4.190 4.200 4.030 4.180 804,137 +0.01(+0.24%)
May 19, 2016 4.770 4.779 3.981 4.170 58,519 -0.60(-12.58%)
May 18, 2016 5.130 5.300 4.600 4.770 55,361 -0.37(-7.20%)
May 17, 2016 5.250 5.340 5.050 5.140 266,819 -0.16(-3.02%)
May 16, 2016 5.500 5.500 5.300 5.300 16,058 -0.26(-4.68%)
May 13, 2016 5.660 5.660 5.480 5.560 575 +0.06(+1.03%)
May 12, 2016 5.500 5.504 5.500 5.504 1,112 -0.07(-1.19%)
May 11, 2016 5.780 5.780 5.440 5.570 7,370 +0.05(+0.91%)
May 10, 2016 5.660 5.770 5.510 5.520 3,398 -0.02(-0.36%)
May 09, 2016 5.900 6.075 5.350 5.540 7,600 -0.36(-6.10%)
May 06, 2016 5.930 6.200 5.900 5.900 5,461 +0.00(+0.00%)
May 05, 2016 5.900 6.010 5.730 5.900 21,885 +0.00(+0.00%)
May 04, 2016 6.000 6.390 5.507 5.900 25,658 -0.11(-1.83%)
May 03, 2016 5.320 6.200 5.320 6.010 40,383 +0.69(+12.89%)
May 02, 2016 5.226 5.324 5.226 5.324 491 +0.12(+2.38%)
Apr 29, 2016 5.240 5.400 5.130 5.200 35,850 +0.00(+0.00%)
Apr 28, 2016 5.300 5.300 5.020 5.200 11,191 -0.08(-1.52%)
Apr 27, 2016 5.200 5.690 5.200 5.280 20,057 +0.05(+0.96%)
Apr 26, 2016 5.450 5.500 5.180 5.230 23,249 -0.23(-4.21%)
Apr 25, 2016 5.100 5.820 5.000 5.460 106,615 +0.46(+9.20%)
Apr 22, 2016 5.000 5.280 4.745 5.000 22,003 +0.06(+1.21%)
Apr 21, 2016 4.990 5.290 4.900 4.940 11,193 +0.04(+0.82%)
Apr 20, 2016 5.050 5.280 4.890 4.900 21,095 -0.37(-7.02%)
Apr 19, 2016 5.150 5.310 5.000 5.270 19,280 +0.17(+3.33%)
Apr 18, 2016 4.840 5.290 4.840 5.100 93,604 +0.47(+10.15%)
Apr 15, 2016 4.610 4.825 4.530 4.630 8,216 -0.09(-1.90%)
Apr 14, 2016 4.830 4.830 4.570 4.720 4,591 +0.16(+3.51%)
Apr 13, 2016 4.610 5.220 4.410 4.560 12,358 -0.04(-0.87%)
Apr 12, 2016 5.170 5.170 4.510 4.600 3,031 +0.29(+6.73%)
Apr 11, 2016 4.560 4.780 4.210 4.310 18,486 -0.32(-6.91%)
Apr 08, 2016 4.620 5.000 4.550 4.630 9,108 -0.12(-2.53%)
Apr 07, 2016 4.750 4.840 4.750 4.750 1,996 -0.08(-1.66%)
Apr 06, 2016 4.840 4.900 4.760 4.830 3,372 -0.11(-2.23%)
Apr 05, 2016 5.000 5.000 4.550 4.940 8,247 -0.06(-1.20%)
Apr 04, 2016 4.900 5.090 4.800 5.000 28,730 +0.25(+5.26%)
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.