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 (%)
Sep 30, 2019 2.450 2.450 2.295 2.390 307,255 -0.04(-1.65%)
Sep 27, 2019 2.470 2.480 2.410 2.430 130,500 -0.04(-1.62%)
Sep 26, 2019 2.530 2.550 2.420 2.470 196,932 -0.07(-2.76%)
Sep 25, 2019 2.700 2.710 2.530 2.540 380,044 -0.03(-1.17%)
Sep 24, 2019 2.500 2.675 2.500 2.570 240,292 +0.16(+6.64%)
Sep 23, 2019 2.690 2.690 2.360 2.410 200,363 -0.27(-10.07%)
Sep 20, 2019 2.730 2.870 2.590 2.680 1,022,800 -0.06(-2.19%)
Sep 19, 2019 2.810 2.925 2.700 2.740 289,918 -0.03(-1.08%)
Sep 18, 2019 2.800 2.810 2.725 2.770 219,207 +0.00(+0.00%)
Sep 17, 2019 2.850 2.850 2.740 2.770 224,268 -0.06(-2.12%)
Sep 16, 2019 2.840 2.890 2.770 2.830 187,234 -0.03(-1.05%)
Sep 13, 2019 2.740 2.920 2.710 2.860 185,200 +0.16(+5.93%)
Sep 12, 2019 2.810 2.830 2.690 2.700 213,052 -0.10(-3.57%)
Sep 11, 2019 2.900 2.930 2.800 2.800 206,755 -0.07(-2.44%)
Sep 10, 2019 2.800 2.910 2.745 2.870 312,090 +0.08(+2.87%)
Sep 09, 2019 2.650 2.840 2.630 2.790 1,511,605 +0.14(+5.28%)
Sep 06, 2019 2.640 2.700 2.580 2.650 30,200 +0.03(+1.15%)
Sep 05, 2019 2.690 2.690 2.560 2.620 80,778 -0.05(-1.87%)
Sep 04, 2019 2.610 2.733 2.550 2.670 49,834 +0.10(+3.89%)
Sep 03, 2019 2.600 2.780 2.550 2.570 69,800 -0.02(-0.77%)
Aug 30, 2019 2.650 2.658 2.500 2.590 75,200 -0.05(-1.89%)
Aug 29, 2019 2.350 2.640 2.340 2.640 112,047 +0.29(+12.34%)
Aug 28, 2019 2.160 2.370 2.070 2.350 75,657 +0.06(+2.62%)
Aug 27, 2019 2.450 2.470 2.280 2.290 124,018 -0.15(-6.15%)
Aug 26, 2019 2.440 2.520 2.420 2.440 51,578 +0.02(+0.83%)
Aug 23, 2019 2.520 2.580 2.420 2.420 84,900 -0.12(-4.72%)
Aug 22, 2019 2.610 2.630 2.530 2.540 52,075 -0.06(-2.31%)
Aug 21, 2019 2.640 2.700 2.600 2.600 55,662 -0.04(-1.52%)
Aug 20, 2019 2.730 2.790 2.620 2.640 40,039 -0.11(-4.00%)
Aug 19, 2019 2.560 2.800 2.520 2.750 155,279 +0.22(+8.70%)
Aug 16, 2019 2.590 2.690 2.520 2.530 110,200 -0.06(-2.32%)
Aug 15, 2019 2.640 2.720 2.484 2.590 119,367 -0.05(-1.89%)
Aug 14, 2019 2.640 2.720 2.630 2.640 108,407 -0.03(-1.12%)
Aug 13, 2019 2.580 2.690 2.560 2.670 147,701 +0.11(+4.30%)
Aug 12, 2019 2.520 2.660 2.500 2.560 53,725 +0.02(+0.79%)
Aug 09, 2019 2.540 2.560 2.450 2.540 107,600 +0.01(+0.40%)
Aug 08, 2019 2.500 2.600 2.490 2.530 73,855 +0.04(+1.61%)
Aug 07, 2019 2.430 2.500 2.410 2.490 50,757 +0.02(+0.81%)
Aug 06, 2019 2.480 2.550 2.400 2.470 71,565 +0.00(+0.00%)
Aug 05, 2019 2.460 2.510 2.410 2.470 99,271 -0.04(-1.59%)
Aug 02, 2019 2.560 2.620 2.500 2.510 76,500 -0.07(-2.71%)
Aug 01, 2019 2.610 2.720 2.530 2.580 66,189 -0.02(-0.77%)
Jul 31, 2019 2.710 2.920 2.600 2.600 322,085 -0.20(-7.14%)
Jul 30, 2019 2.570 2.800 2.560 2.800 105,388 +0.20(+7.69%)
Jul 29, 2019 2.650 2.670 2.550 2.600 46,869 -0.04(-1.52%)
Jul 26, 2019 2.620 2.660 2.550 2.640 54,100 +0.02(+0.76%)
Jul 25, 2019 2.620 2.650 2.500 2.620 172,604 +0.02(+0.77%)
Jul 24, 2019 2.510 2.600 2.510 2.600 25,702 +0.06(+2.36%)
Jul 23, 2019 2.660 2.660 2.500 2.540 102,754 -0.13(-4.87%)
Jul 22, 2019 2.790 3.000 2.650 2.670 91,144 -0.10(-3.61%)
Jul 19, 2019 2.770 2.820 2.720 2.770 70,000 -0.05(-1.77%)
Jul 18, 2019 2.910 2.930 2.760 2.820 235,009 -0.07(-2.42%)
Jul 17, 2019 2.750 2.930 2.700 2.890 186,273 +0.13(+4.71%)
Jul 16, 2019 2.820 2.890 2.740 2.760 132,253 -0.10(-3.50%)
Jul 15, 2019 2.950 2.960 2.850 2.860 59,287 -0.06(-2.05%)
Jul 12, 2019 2.860 2.960 2.836 2.920 65,000 +0.05(+1.74%)
Jul 11, 2019 2.910 2.980 2.810 2.870 103,962 -0.01(-0.35%)
Jul 10, 2019 3.050 3.060 2.870 2.880 128,571 -0.17(-5.57%)
Jul 09, 2019 3.050 3.090 2.990 3.050 159,481 -0.02(-0.65%)
Jul 08, 2019 3.160 3.210 3.050 3.070 83,225 -0.11(-3.46%)
Jul 05, 2019 3.200 3.230 3.130 3.180 63,700 -0.05(-1.55%)
Jul 03, 2019 3.250 3.280 3.210 3.230 25,600 -0.03(-0.92%)
Jul 02, 2019 3.370 3.370 3.240 3.260 86,250 -0.12(-3.55%)
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.