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

Bioblast Pharma Ltd (NQ: ORPN )

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, 2016 1.690 1.770 1.630 1.730 42,152 +0.04(+2.37%)
Sep 29, 2016 1.750 1.770 1.690 1.690 44,660 -0.06(-3.43%)
Sep 28, 2016 1.794 1.800 1.750 1.750 27,445 -0.03(-1.69%)
Sep 27, 2016 1.770 1.780 1.760 1.780 16,282 +0.01(+0.56%)
Sep 26, 2016 1.790 1.820 1.768 1.770 34,503 -0.00(-0.25%)
Sep 23, 2016 1.794 1.794 1.740 1.774 35,742 -0.01(-0.30%)
Sep 22, 2016 1.870 1.870 1.770 1.780 36,692 -0.05(-2.74%)
Sep 21, 2016 1.820 1.840 1.780 1.830 96,724 +0.04(+2.23%)
Sep 20, 2016 1.690 1.790 1.650 1.790 172,017 +0.09(+4.99%)
Sep 19, 2016 1.700 1.730 1.675 1.705 56,784 -0.01(-0.30%)
Sep 16, 2016 1.760 1.780 1.613 1.710 67,879 -0.04(-2.29%)
Sep 15, 2016 1.610 1.750 1.550 1.750 176,929 +0.10(+6.07%)
Sep 14, 2016 1.630 1.680 1.600 1.650 47,740 +0.01(+0.60%)
Sep 13, 2016 1.670 1.670 1.620 1.640 45,870 -0.05(-2.96%)
Sep 12, 2016 1.720 1.790 1.690 1.690 66,147 +0.02(+1.20%)
Sep 09, 2016 1.740 1.766 1.650 1.670 51,637 -0.07(-4.22%)
Sep 08, 2016 1.670 1.760 1.630 1.744 60,204 +0.13(+8.30%)
Sep 07, 2016 1.640 1.690 1.610 1.610 13,839 -0.06(-3.59%)
Sep 06, 2016 1.670 1.690 1.650 1.670 43,259 -0.01(-0.60%)
Sep 02, 2016 1.670 1.680 1.680 1.680 19,900 +0.00(+0.01%)
Sep 01, 2016 1.620 1.690 1.620 1.680 7,937 +0.06(+3.70%)
Aug 31, 2016 1.650 1.680 1.600 1.620 61,335 -0.06(-3.57%)
Aug 30, 2016 1.670 1.690 1.630 1.680 25,356 +0.02(+1.20%)
Aug 29, 2016 1.690 1.780 1.650 1.660 63,858 -0.05(-2.92%)
Aug 26, 2016 1.730 1.770 1.660 1.710 86,017 -0.07(-3.93%)
Aug 25, 2016 1.770 1.890 1.700 1.780 111,502 +0.03(+1.71%)
Aug 24, 2016 1.913 1.920 1.720 1.750 86,688 -0.13(-6.91%)
Aug 23, 2016 1.900 1.970 1.840 1.880 104,998 +0.01(+0.53%)
Aug 22, 2016 1.840 1.940 1.840 1.870 106,201 +0.03(+1.48%)
Aug 19, 2016 1.920 2.040 1.820 1.843 306,993 -0.08(-4.02%)
Aug 18, 2016 1.730 1.970 1.730 1.920 390,763 +0.17(+9.71%)
Aug 17, 2016 1.760 1.770 1.710 1.750 20,649 -0.01(-0.57%)
Aug 16, 2016 1.780 1.790 1.720 1.760 51,112 -0.01(-0.56%)
Aug 15, 2016 1.720 1.790 1.702 1.770 130,057 +0.08(+4.73%)
Aug 12, 2016 1.630 1.730 1.620 1.690 69,282 +0.09(+5.62%)
Aug 11, 2016 1.595 1.680 1.570 1.600 103,640 +0.03(+1.91%)
Aug 10, 2016 1.630 1.650 1.550 1.570 35,541 -0.06(-3.68%)
Aug 09, 2016 1.655 1.690 1.610 1.630 25,630 +0.01(+0.62%)
Aug 08, 2016 1.670 1.710 1.610 1.620 36,460 -0.05(-2.99%)
Aug 05, 2016 1.630 1.700 1.580 1.670 37,448 +0.09(+5.70%)
Aug 04, 2016 1.590 1.620 1.550 1.580 53,375 -0.02(-1.56%)
Aug 03, 2016 1.570 1.630 1.500 1.605 134,250 +0.03(+2.23%)
Aug 02, 2016 1.630 1.640 1.520 1.570 119,799 -0.05(-3.09%)
Aug 01, 2016 1.690 1.720 1.610 1.620 96,123 -0.10(-5.81%)
Jul 29, 2016 1.740 1.745 1.610 1.720 140,635 -0.01(-0.58%)
Jul 28, 2016 1.730 1.768 1.700 1.730 67,729 -0.01(-0.57%)
Jul 27, 2016 1.750 1.845 1.680 1.740 102,256 -0.03(-1.69%)
Jul 26, 2016 1.910 1.919 1.720 1.770 293,461 +0.02(+1.14%)
Jul 25, 2016 1.650 1.900 1.600 1.750 1,056,759 +0.12(+7.36%)
Jul 22, 2016 1.600 1.649 1.600 1.630 30,431 +0.03(+1.87%)
Jul 21, 2016 1.580 1.674 1.580 1.600 32,511 +0.02(+1.27%)
Jul 20, 2016 1.600 1.660 1.580 1.580 46,562 -0.02(-1.25%)
Jul 19, 2016 1.650 1.660 1.600 1.600 45,068 -0.05(-3.03%)
Jul 18, 2016 1.670 1.670 1.610 1.650 49,745 +0.03(+1.85%)
Jul 15, 2016 1.620 1.660 1.580 1.620 31,425 +0.04(+2.53%)
Jul 14, 2016 1.650 1.660 1.580 1.580 60,583 -0.03(-1.86%)
Jul 13, 2016 1.675 1.680 1.580 1.610 54,652 -0.04(-2.42%)
Jul 12, 2016 1.670 1.700 1.610 1.650 29,995 +0.01(+0.61%)
Jul 11, 2016 1.700 1.700 1.630 1.640 25,773 -0.03(-1.80%)
Jul 08, 2016 1.620 1.700 1.590 1.670 75,056 +0.08(+5.03%)
Jul 07, 2016 1.630 1.670 1.580 1.590 62,107 -0.11(-6.47%)
Jul 05, 2016 1.720 1.722 1.630 1.700 47,466 +0.01(+0.59%)
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.