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, 2019 2.840 2.928 2.780 2.840 275,200 -0.07(-2.41%)
May 30, 2019 2.900 3.000 2.898 2.910 96,366 +0.03(+1.04%)
May 29, 2019 2.820 2.900 2.800 2.880 136,159 +0.04(+1.41%)
May 28, 2019 2.920 2.960 2.820 2.840 88,955 -0.10(-3.40%)
May 24, 2019 2.930 3.000 2.880 2.940 62,400 +0.01(+0.34%)
May 23, 2019 2.990 3.030 2.820 2.930 241,412 -0.05(-1.68%)
May 22, 2019 3.000 3.050 2.900 2.980 93,901 -0.02(-0.67%)
May 21, 2019 2.920 3.050 2.910 3.000 321,056 +0.07(+2.39%)
May 20, 2019 3.040 3.040 2.820 2.930 243,856 -0.10(-3.30%)
May 17, 2019 3.030 3.090 3.000 3.030 141,800 -0.01(-0.33%)
May 16, 2019 3.070 3.110 3.015 3.040 319,204 -0.05(-1.62%)
May 15, 2019 3.010 3.110 3.010 3.090 154,706 +0.04(+1.31%)
May 14, 2019 3.180 3.190 3.050 3.050 328,065 -0.12(-3.79%)
May 13, 2019 3.100 3.250 3.030 3.170 168,286 -0.01(-0.31%)
May 10, 2019 3.380 3.406 3.130 3.180 355,800 -0.11(-3.34%)
May 09, 2019 3.400 3.450 3.290 3.290 425,609 -0.19(-5.46%)
May 08, 2019 3.390 3.515 3.280 3.480 159,244 +0.09(+2.65%)
May 07, 2019 3.460 3.490 3.380 3.390 164,495 -0.06(-1.74%)
May 06, 2019 3.520 3.540 3.440 3.450 330,823 -0.02(-0.58%)
May 03, 2019 3.670 3.670 3.410 3.470 562,300 -0.19(-5.19%)
May 02, 2019 3.720 3.960 3.650 3.660 589,429 -0.13(-3.43%)
May 01, 2019 4.520 4.520 3.700 3.790 1,087,639 -1.00(-20.88%)
Apr 30, 2019 4.930 4.930 4.730 4.790 123,080 -0.12(-2.44%)
Apr 29, 2019 4.980 4.990 4.870 4.910 155,648 +0.00(+0.00%)
Apr 26, 2019 4.700 4.930 4.650 4.910 316,200 +0.17(+3.59%)
Apr 25, 2019 4.600 4.750 4.600 4.740 84,175 +0.06(+1.28%)
Apr 24, 2019 4.400 4.700 4.400 4.680 49,605 +0.17(+3.77%)
Apr 23, 2019 4.500 4.600 4.380 4.510 921,105 +0.01(+0.22%)
Apr 22, 2019 4.550 4.650 4.480 4.500 73,699 -0.01(-0.22%)
Apr 18, 2019 4.510 4.660 4.450 4.510 162,400 +0.00(+0.00%)
Apr 17, 2019 4.590 4.630 4.360 4.510 131,319 -0.09(-1.96%)
Apr 16, 2019 4.660 4.690 4.560 4.600 94,095 -0.04(-0.86%)
Apr 15, 2019 4.640 4.840 4.460 4.640 845,337 -0.02(-0.43%)
Apr 12, 2019 4.670 4.730 4.600 4.660 119,300 +0.01(+0.22%)
Apr 11, 2019 4.700 4.880 4.620 4.650 62,425 -0.05(-1.06%)
Apr 10, 2019 4.720 4.850 4.590 4.700 134,622 -0.02(-0.42%)
Apr 09, 2019 4.750 4.870 4.700 4.720 87,907 -0.05(-1.05%)
Apr 08, 2019 4.840 4.890 4.760 4.770 68,150 -0.10(-2.05%)
Apr 05, 2019 4.910 5.030 4.840 4.870 101,300 -0.03(-0.61%)
Apr 04, 2019 4.910 4.990 4.850 4.900 492,420 -0.01(-0.20%)
Apr 03, 2019 4.970 5.050 4.848 4.910 130,365 -0.05(-1.01%)
Apr 02, 2019 4.910 5.000 4.890 4.960 103,181 +0.05(+1.02%)
Apr 01, 2019 5.050 5.060 4.880 4.910 77,937 -0.07(-1.41%)
Mar 29, 2019 5.150 5.250 4.881 4.980 182,200 -0.19(-3.68%)
Mar 28, 2019 4.910 5.200 4.907 5.170 230,592 +0.28(+5.73%)
Mar 27, 2019 4.900 4.940 4.710 4.890 126,006 -0.01(-0.20%)
Mar 26, 2019 4.750 4.990 4.750 4.900 64,990 +0.11(+2.30%)
Mar 25, 2019 5.250 5.260 4.419 4.790 382,706 -0.36(-6.99%)
Mar 22, 2019 5.380 5.390 5.100 5.150 167,800 -0.22(-4.10%)
Mar 21, 2019 5.500 5.540 5.360 5.370 113,259 -0.16(-2.89%)
Mar 20, 2019 5.590 5.650 5.510 5.530 72,610 -0.06(-1.07%)
Mar 19, 2019 5.430 5.690 5.430 5.590 84,296 +0.16(+2.95%)
Mar 18, 2019 5.330 5.490 5.300 5.430 97,237 +0.11(+2.07%)
Mar 15, 2019 5.350 5.400 5.240 5.320 214,800 -0.01(-0.19%)
Mar 14, 2019 5.370 5.390 5.250 5.330 159,142 -0.04(-0.74%)
Mar 13, 2019 5.390 5.470 5.250 5.370 137,470 +0.02(+0.37%)
Mar 12, 2019 5.650 5.650 5.320 5.350 231,056 -0.17(-3.08%)
Mar 11, 2019 5.290 5.577 5.126 5.520 266,331 +0.46(+9.09%)
Mar 08, 2019 5.070 5.130 5.010 5.060 55,000 -0.07(-1.36%)
Mar 07, 2019 5.070 5.260 5.020 5.130 78,716 +0.05(+0.98%)
Mar 06, 2019 5.250 5.380 5.020 5.080 170,300 -0.17(-3.24%)
Mar 05, 2019 5.310 5.415 5.230 5.250 264,617 -0.03(-0.57%)
Mar 04, 2019 5.400 5.400 5.120 5.280 142,047 -0.15(-2.76%)
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.