Strongbridge Bio Ord (NQ: SBBP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	6.400	6.850	6.400	6.700	348,434	+0.25(+3.88%)
Nov 29, 2017	6.250	6.600	6.250	6.450	219,739	+0.15(+2.38%)
Nov 28, 2017	6.650	6.825	6.225	6.300	118,856	-0.35(-5.26%)
Nov 27, 2017	6.900	6.950	6.600	6.650	174,332	-0.15(-2.21%)
Nov 24, 2017	6.550	6.800	6.500	6.800	89,664	+0.25(+3.82%)
Nov 22, 2017	6.200	6.600	6.200	6.550	243,697	+0.20(+3.15%)
Nov 21, 2017	6.000	6.500	5.975	6.350	217,332	+0.40(+6.72%)
Nov 20, 2017	5.650	6.025	5.625	5.950	188,448	+0.30(+5.31%)
Nov 17, 2017	5.300	5.750	5.300	5.650	97,220	+0.25(+4.63%)
Nov 16, 2017	5.350	5.500	5.200	5.400	75,688	+0.05(+0.93%)
Nov 15, 2017	5.600	5.600	5.250	5.350	112,229	-0.40(-6.96%)
Nov 14, 2017	5.800	6.050	5.550	5.750	199,931	-0.20(-3.36%)
Nov 13, 2017	5.900	6.050	5.900	5.950	115,924	-0.05(-0.83%)
Nov 10, 2017	5.900	6.000	5.800	6.000	72,553	+0.10(+1.69%)
Nov 09, 2017	5.900	5.950	5.750	5.900	39,688	+0.00(+0.00%)
Nov 08, 2017	5.850	6.000	5.750	5.900	52,522	-0.05(-0.84%)
Nov 07, 2017	6.200	6.200	5.800	5.950	103,516	-0.20(-3.25%)
Nov 06, 2017	6.150	6.150	5.800	6.150	71,023	+0.10(+1.65%)
Nov 03, 2017	5.650	6.250	5.650	6.050	193,387	+0.40(+7.08%)
Nov 02, 2017	5.850	5.850	5.450	5.650	147,155	-0.15(-2.59%)
Nov 01, 2017	6.000	6.000	5.650	5.800	201,820	-0.20(-3.33%)
Oct 31, 2017	5.950	6.150	5.750	6.000	361,952	+0.05(+0.84%)
Oct 30, 2017	6.000	6.025	5.600	5.950	227,953	-0.08(-1.24%)
Oct 27, 2017	6.050	6.100	5.850	6.025	217,305	-0.02(-0.41%)
Oct 26, 2017	6.200	6.314	6.000	6.050	146,349	-0.15(-2.42%)
Oct 25, 2017	6.300	6.300	6.100	6.200	63,272	-0.10(-1.59%)
Oct 24, 2017	6.200	6.350	6.100	6.300	135,261	+0.15(+2.44%)
Oct 23, 2017	6.100	6.275	6.000	6.150	72,124	+0.00(+0.00%)
Oct 20, 2017	6.050	6.200	5.850	6.150	39,514	+0.15(+2.50%)
Oct 19, 2017	5.950	6.150	5.819	6.000	103,846	+0.05(+0.84%)
Oct 18, 2017	6.150	6.200	5.850	5.950	189,856	-0.17(-2.86%)
Oct 17, 2017	6.250	6.400	6.000	6.125	113,143	-0.12(-2.00%)
Oct 16, 2017	6.300	6.300	6.000	6.250	152,399	+0.05(+0.81%)
Oct 13, 2017	6.250	6.400	6.100	6.200	141,980	-0.10(-1.59%)
Oct 12, 2017	6.250	6.300	6.100	6.300	77,458	+0.05(+0.80%)
Oct 11, 2017	6.300	6.300	6.055	6.250	76,475	-0.05(-0.79%)
Oct 10, 2017	6.100	6.300	6.000	6.300	149,446	+0.35(+5.88%)
Oct 09, 2017	6.200	6.250	5.700	5.950	157,907	-0.20(-3.25%)
Oct 06, 2017	6.150	6.250	6.050	6.150	69,307	+0.00(+0.00%)
Oct 05, 2017	6.250	6.400	6.100	6.150	594,514	+0.05(+0.82%)
Oct 04, 2017	6.150	6.300	6.000	6.100	1,807,975	-1.40(-18.67%)
Oct 03, 2017	7.350	7.600	7.050	7.500	41,394	+0.20(+2.74%)
Oct 02, 2017	7.250	7.400	6.800	7.300	117,529	+0.40(+5.80%)
Sep 29, 2017	7.400	7.450	6.725	6.900	230,971	-0.40(-5.48%)
Sep 28, 2017	7.300	7.300	7.050	7.300	94,407	+0.00(+0.00%)
Sep 27, 2017	7.150	7.300	6.950	7.300	168,220	+0.25(+3.55%)
Sep 26, 2017	7.300	7.300	6.850	7.050	24,275	-0.30(-4.08%)
Sep 25, 2017	7.600	7.750	7.150	7.350	27,821	-0.20(-2.65%)
Sep 22, 2017	7.255	7.750	7.250	7.550	82,074	+0.15(+2.03%)
Sep 21, 2017	7.300	7.400	7.200	7.400	68,048	+0.10(+1.37%)
Sep 20, 2017	7.250	7.350	7.050	7.300	68,774	+0.05(+0.69%)
Sep 19, 2017	7.150	7.300	7.100	7.250	84,275	+0.10(+1.40%)
Sep 18, 2017	7.000	7.200	6.819	7.150	68,621	+0.25(+3.62%)
Sep 15, 2017	7.050	7.300	6.750	6.900	135,328	-0.10(-1.43%)
Sep 14, 2017	6.500	7.050	6.500	7.000	56,942	+0.45(+6.87%)
Sep 13, 2017	6.250	6.700	6.200	6.550	117,352	+0.30(+4.80%)
Sep 12, 2017	6.200	6.300	6.050	6.250	42,448	+0.05(+0.81%)
Sep 11, 2017	6.300	6.450	6.050	6.200	32,770	-0.05(-0.80%)
Sep 08, 2017	5.700	6.400	5.550	6.250	154,441	+0.55(+9.65%)
Sep 07, 2017		5.900	5.400	5.700	78,521	-0.10(-1.72%)
Sep 06, 2017	6.200	6.200	5.800	5.800	91,390	-0.40(-6.45%)
Sep 05, 2017	6.600	6.700	6.050	6.200	51,160	-0.50(-7.46%)

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.