Strongbridge Bio Ord (NQ: SBBP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	4.470	4.920	4.300	4.600	30,143	+0.29(+6.73%)
Jan 28, 2016	4.290	4.590	4.290	4.310	12,466	+0.02(+0.47%)
Jan 27, 2016	4.825	4.825	4.290	4.290	7,623	-0.12(-2.72%)
Jan 26, 2016	4.370	4.710	4.275	4.410	18,434	+0.06(+1.38%)
Jan 25, 2016	4.650	5.000	4.300	4.350	18,242	-0.20(-4.40%)
Jan 22, 2016	4.750	5.120	4.130	4.550	61,871	-0.20(-4.21%)
Jan 21, 2016	5.180	5.750	4.510	4.750	70,791	-0.45(-8.65%)
Jan 20, 2016	4.640	5.280	4.450	5.200	22,617	+0.34(+7.00%)
Jan 19, 2016	5.500	5.500	4.550	4.860	27,757	-0.63(-11.48%)
Jan 15, 2016	4.490	5.490	5.490	5.490	24,500	+1.25(+29.48%)
Jan 14, 2016	4.200	4.750	4.050	4.240	43,344	+0.04(+0.95%)
Jan 13, 2016	5.000	5.000	3.840	4.200	70,778	-0.69(-14.11%)
Jan 12, 2016	6.000	6.000	4.630	4.890	31,987	-0.66(-11.89%)
Jan 11, 2016	6.000	6.000	5.375	5.550	21,915	-0.62(-10.05%)
Jan 08, 2016	6.110	6.430	6.032	6.170	17,049	+0.15(+2.49%)
Jan 07, 2016	6.480	7.300	6.020	6.020	14,561	-0.35(-5.51%)
Jan 06, 2016	6.750	6.800	6.100	6.371	21,350	-0.49(-7.13%)
Jan 05, 2016	6.920	7.055	6.425	6.860	15,139	-0.23(-3.24%)
Jan 04, 2016	7.770	7.990	7.000	7.090	21,660	-0.51(-6.71%)
Dec 31, 2015	7.030	7.600	7.600	7.600	18,800	+0.52(+7.34%)
Dec 30, 2015	6.990	7.100	6.850	7.080	17,099	-0.01(-0.14%)
Dec 29, 2015	6.980	7.090	6.770	7.090	8,024	+0.05(+0.71%)
Dec 28, 2015	7.080	7.080	6.845	7.040	16,085	-0.04(-0.57%)
Dec 24, 2015	6.980	7.080	7.080	7.080	8,000	+0.05(+0.71%)
Dec 23, 2015	7.110	7.210	6.900	7.030	31,776	-0.23(-3.17%)
Dec 22, 2015	5.960	7.340	5.960	7.260	26,722	+0.93(+14.78%)
Dec 21, 2015	6.130	6.360	6.050	6.325	6,774	+0.21(+3.52%)
Dec 18, 2015	6.230	6.315	6.000	6.110	18,759	+0.03(+0.49%)
Dec 17, 2015	5.810	6.080	5.780	6.080	15,011	+0.07(+1.16%)
Dec 16, 2015	6.000	6.040	5.850	6.010	8,267	-0.07(-1.15%)
Dec 15, 2015	5.710	6.369	5.710	6.080	11,033	+0.20(+3.40%)
Dec 14, 2015	5.684	5.990	5.460	5.880	15,224	-0.10(-1.67%)
Dec 11, 2015	6.080	6.345	5.800	5.980	38,341	+0.00(+0.00%)
Dec 10, 2015	6.112	6.112	5.710	5.980	30,481	-0.05(-0.83%)
Dec 09, 2015	5.630	6.310	5.530	6.030	43,389	+0.38(+6.72%)
Dec 08, 2015	5.440	5.680	5.310	5.650	42,102	-0.04(-0.70%)
Dec 07, 2015	5.900	6.080	5.000	5.690	71,973	-0.19(-3.23%)
Dec 04, 2015	6.170	6.500	5.600	5.880	117,931	-0.46(-7.26%)
Dec 03, 2015	6.150	6.480	6.100	6.340	35,365	+0.19(+3.09%)
Dec 02, 2015	7.190	7.230	5.900	6.150	101,997	-0.88(-12.52%)
Dec 01, 2015	6.980	7.300	6.920	7.030	43,592	-0.16(-2.23%)
Nov 30, 2015	7.000	7.290	7.000	7.190	14,062	-0.13(-1.78%)
Nov 27, 2015	7.170	7.500	6.930	7.320	16,788	-0.12(-1.61%)
Nov 25, 2015	7.300	7.440	7.440	7.440	20,000	+0.00(+0.00%)
Nov 24, 2015	6.960	7.450	6.950	7.440	30,487	+0.27(+3.77%)
Nov 23, 2015	7.300	7.420	6.790	7.170	24,699	-0.38(-5.03%)
Nov 20, 2015	6.900	7.575	6.560	7.550	40,525	+0.40(+5.59%)
Nov 19, 2015	6.840	7.150	6.700	7.150	22,873	+0.16(+2.29%)
Nov 18, 2015	7.450	7.450	6.830	6.990	24,046	+0.05(+0.72%)
Nov 17, 2015	7.250	7.250	6.500	6.940	53,139	-0.31(-4.28%)
Nov 16, 2015	6.710	7.440	6.520	7.250	42,237	+0.29(+4.17%)
Nov 13, 2015	6.770	7.055	6.320	6.960	11,444	+0.06(+0.87%)
Nov 12, 2015	7.000	7.050	6.669	6.900	48,843	-0.28(-3.90%)
Nov 11, 2015	7.150	7.497	7.000	7.180	42,651	+0.03(+0.42%)
Nov 10, 2015	7.990	7.990	7.120	7.150	92,767	-0.34(-4.54%)
Nov 09, 2015	7.900	8.000	7.400	7.490	40,464	-0.51(-6.37%)
Nov 06, 2015	8.310	8.310	7.800	8.000	24,896	+0.02(+0.25%)
Nov 05, 2015	8.750	8.750	7.800	7.980	18,769	-0.26(-3.16%)
Nov 04, 2015	8.400	8.400	7.720	8.240	12,282	+0.24(+3.00%)
Nov 03, 2015	8.220	8.500	7.870	8.000	36,899	-0.27(-3.26%)

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.