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 (%)
May 31, 2016 2.000 2.060 1.880 2.000 110,988 +0.02(+1.01%)
May 27, 2016 2.090 1.980 1.980 1.980 347,800 -0.10(-4.80%)
May 26, 2016 1.950 2.100 1.890 2.080 297,002 +0.19(+10.05%)
May 25, 2016 1.800 1.970 1.710 1.890 147,425 +0.13(+7.20%)
May 24, 2016 1.836 1.844 1.710 1.763 84,386 -0.05(-2.59%)
May 23, 2016 1.872 1.880 1.780 1.810 56,735 +0.03(+1.69%)
May 20, 2016 1.720 1.900 1.710 1.780 404,640 +0.07(+4.09%)
May 19, 2016 1.780 1.780 1.650 1.710 79,588 -0.09(-4.93%)
May 18, 2016 1.850 1.970 1.770 1.799 23,974 -0.08(-4.32%)
May 17, 2016 1.940 1.990 1.700 1.880 141,060 -0.11(-5.53%)
May 16, 2016 1.900 2.070 1.883 1.990 118,049 +0.11(+5.85%)
May 13, 2016 1.840 2.000 1.780 1.880 38,921 -0.02(-0.96%)
May 12, 2016 1.950 2.035 1.860 1.898 72,885 -0.06(-3.15%)
May 11, 2016 1.990 2.140 1.950 1.960 34,264 -0.05(-2.49%)
May 10, 2016 1.950 2.010 1.910 2.010 43,578 +0.08(+4.15%)
May 09, 2016 1.910 2.000 1.861 1.930 44,288 +0.00(+0.00%)
May 06, 2016 2.070 2.120 1.810 1.930 130,613 -0.13(-6.33%)
May 05, 2016 2.080 2.120 2.050 2.061 37,818 +0.01(+0.51%)
May 04, 2016 2.090 2.180 2.037 2.050 94,800 -0.07(-3.30%)
May 03, 2016 2.230 2.230 2.120 2.120 88,155 -0.11(-4.93%)
May 02, 2016 2.270 2.270 2.130 2.230 86,912 -0.01(-0.45%)
Apr 29, 2016 2.350 2.435 2.200 2.240 77,323 -0.13(-5.49%)
Apr 28, 2016 2.300 2.410 2.240 2.370 61,145 +0.07(+3.04%)
Apr 27, 2016 2.380 2.380 2.280 2.300 75,828 -0.11(-4.56%)
Apr 26, 2016 2.440 2.450 2.330 2.410 53,639 -0.03(-1.23%)
Apr 25, 2016 2.370 2.440 2.200 2.440 56,607 +0.04(+1.67%)
Apr 22, 2016 2.400 2.425 2.070 2.400 215,535 -0.02(-0.83%)
Apr 21, 2016 2.490 2.490 2.360 2.420 131,617 -0.09(-3.59%)
Apr 20, 2016 2.610 2.610 2.450 2.510 211,092 -0.12(-4.56%)
Apr 19, 2016 2.780 2.800 2.440 2.630 611,823 -0.17(-6.07%)
Apr 18, 2016 2.990 3.000 2.640 2.800 1,454,107 +0.09(+3.32%)
Apr 15, 2016 2.600 3.120 2.580 2.710 5,675,586 +0.31(+12.92%)
Apr 14, 2016 2.400 2.500 2.340 2.400 228,021 +0.08(+3.45%)
Apr 13, 2016 2.220 2.400 2.220 2.320 86,755 +0.09(+4.04%)
Apr 12, 2016 2.220 2.300 2.200 2.230 109,532 -0.03(-1.33%)
Apr 11, 2016 2.280 2.280 2.160 2.260 82,062 +0.00(+0.00%)
Apr 08, 2016 2.310 2.340 2.210 2.260 101,333 -0.05(-1.95%)
Apr 07, 2016 2.400 2.499 2.270 2.305 110,707 -0.11(-4.75%)
Apr 06, 2016 2.305 2.440 2.200 2.420 230,500 +0.17(+7.56%)
Apr 05, 2016 2.340 2.340 2.200 2.250 132,176 -0.08(-3.43%)
Apr 04, 2016 2.440 2.524 2.300 2.330 128,688 -0.13(-5.28%)
Apr 01, 2016 2.490 2.590 2.410 2.460 127,363 -0.03(-1.20%)
Mar 31, 2016 2.430 2.500 2.300 2.490 225,855 +0.07(+2.89%)
Mar 30, 2016 2.520 2.520 2.380 2.420 97,209 -0.07(-2.81%)
Mar 29, 2016 2.620 2.620 2.370 2.490 176,256 -0.07(-2.73%)
Mar 28, 2016 2.700 2.740 2.530 2.560 89,556 -0.14(-5.19%)
Mar 24, 2016 2.570 2.700 2.700 2.700 215,300 +0.10(+3.85%)
Mar 23, 2016 2.660 2.690 2.460 2.600 331,700 -0.09(-3.35%)
Mar 22, 2016 2.790 2.830 2.680 2.690 218,331 -0.09(-3.24%)
Mar 21, 2016 2.940 2.940 2.690 2.780 230,219 -0.07(-2.46%)
Mar 18, 2016 2.900 3.000 2.720 2.850 363,840 -0.14(-4.68%)
Mar 17, 2016 3.300 3.350 2.850 2.990 2,034,898 -1.09(-26.72%)
Mar 16, 2016 3.050 7.950 3.050 4.080 9,386,900 +1.44(+54.55%)
Mar 15, 2016 2.630 2.740 2.630 2.640 5,400 -0.09(-3.30%)
Mar 14, 2016 2.650 2.750 2.650 2.730 1,002 -0.02(-0.73%)
Mar 11, 2016 2.610 2.750 2.610 2.750 14,412 +0.10(+3.77%)
Mar 10, 2016 2.748 2.749 2.650 2.650 2,035 -0.11(-3.99%)
Mar 09, 2016 2.650 2.840 2.650 2.760 736 +0.10(+3.76%)
Mar 08, 2016 2.880 2.890 2.660 2.660 1,600 -0.04(-1.48%)
Mar 07, 2016 2.650 2.880 2.650 2.700 4,790 +0.02(+0.74%)
Mar 04, 2016 2.790 2.800 2.680 2.680 11,000 -0.11(-3.94%)
Mar 03, 2016 2.930 2.930 2.600 2.790 22,444 +0.21(+8.14%)
Mar 02, 2016 2.610 2.730 2.580 2.580 6,971 -0.11(-4.27%)
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.