Strongbridge Bio Ord (NQ: SBBP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	2.890	2.940	2.710	2.935	523,700	+0.04(+1.56%)
Jan 30, 2020	3.160	3.270	2.850	2.890	417,510	-0.26(-8.25%)
Jan 29, 2020	3.160	3.200	3.075	3.150	686,309	+0.01(+0.32%)
Jan 28, 2020	2.960	3.170	2.960	3.140	577,590	+0.16(+5.37%)
Jan 27, 2020	3.100	3.100	2.680	2.980	765,854	-0.15(-4.79%)
Jan 24, 2020	3.060	3.140	3.060	3.130	486,400	+0.09(+2.96%)
Jan 23, 2020	3.000	3.070	2.950	3.040	643,636	+0.07(+2.36%)
Jan 22, 2020	2.770	3.120	2.720	2.970	780,118	+0.25(+9.19%)
Jan 21, 2020	2.770	2.870	2.690	2.720	1,444,759	-0.02(-0.73%)
Jan 17, 2020	2.560	2.790	2.560	2.740	1,462,200	+0.22(+8.73%)
Jan 16, 2020	2.320	2.550	2.320	2.520	457,612	+0.22(+9.57%)
Jan 15, 2020	2.290	2.320	2.270	2.300	211,251	+0.02(+0.88%)
Jan 14, 2020	2.130	2.300	2.130	2.280	300,110	+0.05(+2.24%)
Jan 13, 2020	2.310	2.330	2.190	2.230	436,258	-0.08(-3.46%)
Jan 10, 2020	2.300	2.332	2.230	2.310	528,900	+0.08(+3.59%)
Jan 09, 2020	2.260	2.370	2.180	2.230	1,713,963	+0.13(+6.19%)
Jan 08, 2020	2.090	2.120	2.070	2.100	202,895	+0.01(+0.48%)
Jan 07, 2020	2.030	2.120	2.020	2.090	254,006	+0.07(+3.47%)
Jan 06, 2020	2.000	2.130	1.950	2.020	356,697	+0.02(+1.00%)
Jan 03, 2020	2.000	2.010	1.950	2.000	112,500	+0.00(+0.00%)
Jan 02, 2020	2.080	2.093	1.958	2.000	403,516	-0.09(-4.31%)
Dec 31, 2019	2.050	2.140	2.000	2.090	249,100	+0.03(+1.70%)
Dec 30, 2019	2.150	2.160	2.000	2.055	275,732	-0.07(-3.52%)
Dec 27, 2019	2.140	2.160	2.090	2.130	251,000	+0.02(+0.95%)
Dec 26, 2019	2.080	2.160	2.076	2.110	261,322	+0.03(+1.44%)
Dec 24, 2019	2.060	2.090	2.040	2.080	349,900	+0.03(+1.46%)
Dec 23, 2019	1.980	2.080	1.980	2.050	466,224	+0.05(+2.50%)
Dec 20, 2019	1.990	2.010	1.950	2.000	1,155,000	+0.01(+0.50%)
Dec 19, 2019	1.870	2.000	1.850	1.990	530,902	+0.10(+5.29%)
Dec 18, 2019	1.850	1.900	1.820	1.890	767,704	+0.04(+2.16%)
Dec 17, 2019	1.810	1.860	1.760	1.850	605,784	+0.05(+2.78%)
Dec 16, 2019	1.850	1.860	1.770	1.800	535,052	-0.04(-2.17%)
Dec 13, 2019	1.830	1.875	1.810	1.840	240,400	+0.01(+0.55%)
Dec 12, 2019	1.770	1.830	1.760	1.830	237,786	+0.04(+2.23%)
Dec 11, 2019	1.800	1.810	1.765	1.790	148,259	-0.01(-0.56%)
Dec 10, 2019	1.800	1.820	1.680	1.800	440,835	+0.03(+1.69%)
Dec 09, 2019	1.840	1.900	1.760	1.770	370,385	-0.04(-2.21%)
Dec 06, 2019	1.790	1.820	1.740	1.810	146,900	+0.04(+2.26%)
Dec 05, 2019	1.820	1.870	1.740	1.770	151,049	-0.04(-2.21%)
Dec 04, 2019	1.830	1.870	1.800	1.810	298,880	-0.02(-1.09%)
Dec 03, 2019	1.840	1.870	1.780	1.830	331,865	-0.02(-1.08%)
Dec 02, 2019	1.850	1.860	1.710	1.850	393,187	+0.04(+2.21%)
Nov 29, 2019	1.770	1.850	1.760	1.810	193,500	+0.05(+2.84%)
Nov 27, 2019	1.750	1.810	1.670	1.760	674,300	+0.01(+0.57%)
Nov 26, 2019	1.700	1.800	1.620	1.750	517,981	+0.07(+4.17%)
Nov 25, 2019	1.600	1.700	1.580	1.680	518,471	+0.11(+7.01%)
Nov 22, 2019	1.510	1.640	1.480	1.570	675,300	+0.08(+5.37%)
Nov 21, 2019	1.500	1.540	1.430	1.490	274,579	+0.00(+0.00%)
Nov 20, 2019	1.500	1.570	1.480	1.490	315,647	-0.01(-0.67%)
Nov 19, 2019	1.480	1.520	1.470	1.500	222,932	+0.03(+2.04%)
Nov 18, 2019	1.620	1.620	1.430	1.470	467,395	-0.11(-6.96%)
Nov 15, 2019	1.570	1.590	1.520	1.580	160,900	+0.02(+1.28%)
Nov 14, 2019	1.600	1.637	1.549	1.560	174,473	-0.01(-0.64%)
Nov 13, 2019	1.660	1.710	1.560	1.570	316,334	-0.08(-4.85%)
Nov 12, 2019	1.720	1.720	1.620	1.650	339,780	-0.06(-3.51%)
Nov 11, 2019	1.730	1.800	1.560	1.710	338,760	-0.04(-2.29%)
Nov 08, 2019	1.740	1.760	1.665	1.750	362,300	+0.03(+1.74%)
Nov 07, 2019	1.770	1.790	1.620	1.720	495,827	-0.08(-4.44%)
Nov 06, 2019	1.610	1.840	1.450	1.800	3,970,258	+0.21(+13.21%)
Nov 05, 2019	2.120	2.120	1.570	1.590	1,598,071	-0.83(-34.30%)
Nov 04, 2019	2.290	2.480	2.280	2.420	282,386	+0.13(+5.68%)

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.