Strongbridge Bio Ord (NQ: SBBP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	2.100	2.340	2.100	2.290	183,700	+0.17(+8.02%)
Oct 31, 2019	2.170	2.170	2.090	2.120	134,908	-0.04(-1.85%)
Oct 30, 2019	2.290	2.320	2.132	2.160	197,336	-0.12(-5.26%)
Oct 29, 2019	2.250	2.330	2.180	2.280	136,857	+0.06(+2.70%)
Oct 28, 2019	2.000	2.360	1.990	2.220	218,995	+0.22(+11.00%)
Oct 25, 2019	2.020	2.090	1.980	2.000	324,700	+0.01(+0.50%)
Oct 24, 2019	1.950	2.060	1.900	1.990	301,560	+0.05(+2.58%)
Oct 23, 2019	1.940	1.940	1.890	1.940	96,316	+0.01(+0.52%)
Oct 22, 2019	1.930	1.950	1.874	1.930	211,319	-0.01(-0.52%)
Oct 21, 2019	2.020	2.040	1.890	1.940	360,470	-0.05(-2.51%)
Oct 18, 2019	1.990	2.020	1.950	1.990	107,800	-0.02(-1.00%)
Oct 17, 2019	2.020	2.090	1.980	2.010	178,864	-0.01(-0.50%)
Oct 16, 2019	1.970	2.080	1.950	2.020	188,687	+0.05(+2.54%)
Oct 15, 2019	1.980	2.000	1.930	1.970	178,133	-0.01(-0.51%)
Oct 14, 2019	2.040	2.040	1.960	1.980	105,496	-0.03(-1.49%)
Oct 11, 2019	2.070	2.115	2.000	2.010	469,400	-0.06(-2.90%)
Oct 10, 2019	2.150	2.170	2.020	2.070	182,520	-0.08(-3.72%)
Oct 09, 2019	2.160	2.210	2.080	2.150	177,690	+0.00(+0.00%)
Oct 08, 2019	2.220	2.230	2.150	2.150	100,927	-0.09(-4.02%)
Oct 07, 2019	2.280	2.290	2.230	2.240	74,515	-0.03(-1.32%)
Oct 04, 2019	2.310	2.370	2.220	2.270	98,000	-0.03(-1.30%)
Oct 03, 2019	2.270	2.340	2.230	2.300	104,332	+0.01(+0.44%)
Oct 02, 2019	2.320	2.330	2.170	2.290	137,646	-0.06(-2.55%)
Oct 01, 2019	2.390	2.400	2.310	2.350	111,395	-0.04(-1.67%)
Sep 30, 2019	2.450	2.450	2.295	2.390	307,255	-0.04(-1.65%)
Sep 27, 2019	2.470	2.480	2.410	2.430	130,500	-0.04(-1.62%)
Sep 26, 2019	2.530	2.550	2.420	2.470	196,932	-0.07(-2.76%)
Sep 25, 2019	2.700	2.710	2.530	2.540	380,044	-0.03(-1.17%)
Sep 24, 2019	2.500	2.675	2.500	2.570	240,292	+0.16(+6.64%)
Sep 23, 2019	2.690	2.690	2.360	2.410	200,363	-0.27(-10.07%)
Sep 20, 2019	2.730	2.870	2.590	2.680	1,022,800	-0.06(-2.19%)
Sep 19, 2019	2.810	2.925	2.700	2.740	289,918	-0.03(-1.08%)
Sep 18, 2019	2.800	2.810	2.725	2.770	219,207	+0.00(+0.00%)
Sep 17, 2019	2.850	2.850	2.740	2.770	224,268	-0.06(-2.12%)
Sep 16, 2019	2.840	2.890	2.770	2.830	187,234	-0.03(-1.05%)
Sep 13, 2019	2.740	2.920	2.710	2.860	185,200	+0.16(+5.93%)
Sep 12, 2019	2.810	2.830	2.690	2.700	213,052	-0.10(-3.57%)
Sep 11, 2019	2.900	2.930	2.800	2.800	206,755	-0.07(-2.44%)
Sep 10, 2019	2.800	2.910	2.745	2.870	312,090	+0.08(+2.87%)
Sep 09, 2019	2.650	2.840	2.630	2.790	1,511,605	+0.14(+5.28%)
Sep 06, 2019	2.640	2.700	2.580	2.650	30,200	+0.03(+1.15%)
Sep 05, 2019	2.690	2.690	2.560	2.620	80,778	-0.05(-1.87%)
Sep 04, 2019	2.610	2.733	2.550	2.670	49,834	+0.10(+3.89%)

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.