Strongbridge Bio Ord (NQ: SBBP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	2.750	2.840	2.680	2.770	629,179	+0.01(+0.36%)
Nov 27, 2020	2.650	2.770	2.640	2.760	138,500	+0.08(+2.99%)
Nov 25, 2020	2.820	2.850	2.660	2.680	347,500	-0.08(-2.90%)
Nov 24, 2020	2.740	2.830	2.700	2.760	515,808	+0.03(+1.10%)
Nov 23, 2020	2.720	2.816	2.695	2.730	479,761	+0.04(+1.49%)
Nov 20, 2020	2.550	2.760	2.527	2.690	505,600	+0.12(+4.67%)
Nov 19, 2020	2.410	2.580	2.400	2.570	298,489	+0.16(+6.64%)
Nov 18, 2020	2.490	2.510	2.410	2.410	423,347	-0.02(-0.82%)
Nov 17, 2020	2.540	2.580	2.410	2.430	584,800	-0.14(-5.45%)
Nov 16, 2020	2.600	2.650	2.460	2.570	655,715	+0.02(+0.78%)
Nov 13, 2020	2.640	2.640	2.400	2.550	839,000	-0.06(-2.30%)
Nov 12, 2020	2.600	2.720	2.510	2.610	1,235,607	+0.12(+4.82%)
Nov 11, 2020	2.420	2.530	2.350	2.490	1,832,622	+0.20(+8.73%)
Nov 10, 2020	2.100	2.311	2.070	2.290	701,221	+0.19(+9.05%)
Nov 09, 2020	2.130	2.210	2.050	2.100	489,781	+0.05(+2.44%)
Nov 06, 2020	2.140	2.140	2.050	2.050	266,000	-0.09(-4.21%)
Nov 05, 2020	2.060	2.170	2.060	2.140	423,058	+0.08(+3.88%)
Nov 04, 2020	1.950	2.130	1.950	2.060	310,562	+0.13(+6.74%)
Nov 03, 2020	1.960	2.005	1.910	1.930	398,767	-0.02(-1.03%)
Nov 02, 2020	2.000	2.040	1.900	1.950	650,329	+0.00(+0.00%)
Oct 30, 2020	1.960	1.980	1.890	1.950	687,800	+0.06(+3.17%)
Oct 29, 2020	1.890	1.980	1.870	1.890	442,439	-0.02(-1.05%)
Oct 28, 2020	1.940	2.000	1.880	1.910	608,206	-0.08(-4.02%)
Oct 27, 2020	2.070	2.070	1.970	1.990	769,946	-0.06(-2.93%)
Oct 26, 2020	2.060	2.110	2.030	2.050	237,370	-0.05(-2.38%)
Oct 23, 2020	2.160	2.160	2.060	2.100	333,000	+0.03(+1.45%)
Oct 22, 2020	2.110	2.140	2.050	2.070	309,159	-0.04(-1.90%)
Oct 21, 2020	2.110	2.180	2.090	2.110	235,008	-0.02(-0.94%)
Oct 20, 2020	2.200	2.245	2.120	2.130	161,753	-0.03(-1.39%)
Oct 19, 2020	2.250	2.305	2.150	2.160	332,026	-0.07(-3.14%)
Oct 16, 2020	2.270	2.340	2.210	2.230	377,100	-0.05(-2.19%)
Oct 15, 2020	2.180	2.300	2.120	2.280	369,370	+0.10(+4.59%)
Oct 14, 2020	2.200	2.210	2.150	2.180	143,916	-0.01(-0.46%)
Oct 13, 2020	2.230	2.260	2.150	2.190	369,033	-0.04(-1.79%)
Oct 12, 2020	2.280	2.320	2.200	2.230	330,093	-0.03(-1.33%)
Oct 09, 2020	2.200	2.300	2.200	2.260	241,200	+0.09(+4.15%)
Oct 08, 2020	2.180	2.190	2.120	2.170	309,684	+0.03(+1.40%)
Oct 07, 2020	2.150	2.220	2.120	2.140	414,851	+0.00(+0.00%)
Oct 06, 2020	2.200	2.230	2.130	2.140	270,189	-0.02(-0.93%)
Oct 05, 2020	2.100	2.240	2.090	2.160	496,193	+0.10(+4.85%)
Oct 02, 2020	2.090	2.120	2.040	2.060	455,900	-0.03(-1.44%)
Oct 01, 2020	2.130	2.140	2.015	2.090	511,561	-0.01(-0.48%)
Sep 30, 2020	2.140	2.150	2.090	2.100	337,549	-0.01(-0.47%)
Sep 29, 2020	2.100	2.130	2.090	2.110	358,839	-0.04(-1.86%)
Sep 28, 2020	2.210	2.230	2.110	2.150	380,959	+0.03(+1.42%)
Sep 25, 2020	2.140	2.200	2.060	2.120	481,200	-0.04(-1.85%)
Sep 24, 2020	2.170	2.180	2.050	2.160	447,741	+0.00(+0.00%)
Sep 23, 2020	2.260	2.300	2.110	2.160	955,695	-0.04(-1.82%)
Sep 22, 2020	2.200	2.340	2.150	2.200	2,316,888	+0.08(+3.77%)
Sep 21, 2020	2.170	2.170	2.090	2.120	801,185	-0.09(-4.07%)
Sep 18, 2020	2.250	2.280	2.180	2.210	1,012,000	-0.02(-0.90%)
Sep 17, 2020	2.120	2.300	2.080	2.230	5,778,057	-0.57(-20.36%)
Sep 16, 2020	2.810	2.890	2.770	2.800	435,627	-0.03(-1.06%)
Sep 15, 2020	2.840	2.900	2.750	2.830	222,069	+0.03(+1.07%)
Sep 14, 2020	2.620	2.915	2.620	2.800	410,686	+0.25(+9.80%)
Sep 11, 2020	2.700	2.760	2.530	2.550	418,300	-0.12(-4.49%)
Sep 10, 2020	2.840	2.840	2.660	2.670	431,437	-0.15(-5.32%)
Sep 09, 2020	2.900	2.950	2.790	2.820	594,208	+0.00(+0.00%)
Sep 08, 2020	3.220	3.370	2.740	2.820	1,921,545	-0.71(-20.11%)
Sep 04, 2020	3.620	3.670	3.410	3.530	411,800	-0.08(-2.22%)
Sep 03, 2020	3.740	3.760	3.460	3.610	329,231	-0.09(-2.43%)
Sep 02, 2020	3.790	3.890	3.685	3.700	325,450	-0.10(-2.63%)

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.