Strongbridge Bio Ord (NQ: SBBP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		2.400	2.400	2.400	0	+0.10(+4.35%)
Dec 29, 2016	2.300	2.350	2.050	2.300	176,181	+0.00(+0.00%)
Dec 28, 2016	2.550	2.550	2.295	2.300	146,662	-0.15(-6.12%)
Dec 27, 2016	2.600	2.750	2.450	2.450	249,890	-0.05(-2.00%)
Dec 23, 2016		2.500	2.500	2.500	0	-1.10(-30.56%)
Dec 22, 2016	3.550	3.600	3.550	3.600	3,092	+0.05(+1.41%)
Dec 21, 2016	3.550	3.600	3.526	3.550	10,903	+0.05(+1.43%)
Dec 20, 2016	3.400	3.500	3.300	3.500	8,997	+0.15(+4.48%)
Dec 19, 2016	3.300	3.350	3.300	3.350	1,400	-0.05(-1.47%)
Dec 16, 2016	3.400	3.400	3.310	3.400	1,007	-0.05(-1.45%)
Dec 15, 2016	3.450	3.500	3.350	3.450	2,051	-0.05(-1.43%)
Dec 14, 2016	3.500	3.500	3.500	3.500	520	-0.10(-2.78%)
Dec 12, 2016		3.600	3.600	3.600	81	+0.06(+1.55%)
Dec 09, 2016	3.550	3.550	3.400	3.545	16,322	+0.02(+0.42%)
Dec 08, 2016	3.530	3.530	3.530	3.530	613	-0.07(-1.94%)
Dec 07, 2016	3.600	3.600	3.600	3.600	138	+0.00(+0.00%)
Dec 06, 2016	3.700	3.750	3.600	3.600	9,951	-0.09(-2.43%)
Dec 05, 2016	3.690	3.690	3.690	3.690	2,006	-0.06(-1.56%)
Dec 02, 2016	3.850	3.850	3.748	3.748	1,455	-0.00(-0.05%)
Dec 01, 2016	3.800	3.839	3.750	3.750	2,682	-0.05(-1.32%)
Nov 30, 2016	3.950	3.950	3.700	3.800	6,537	-0.05(-1.17%)
Nov 29, 2016	3.950	3.950	3.800	3.845	6,428	-0.15(-3.87%)
Nov 28, 2016	3.950	4.045	3.900	4.000	1,873	+0.05(+1.27%)
Nov 25, 2016	3.900	3.950	3.900	3.950	1,512	+0.05(+1.28%)
Nov 23, 2016		3.900	3.900	3.900	0	-0.15(-3.70%)
Nov 22, 2016	4.050	4.050	4.000	4.050	1,054	+0.10(+2.53%)
Nov 21, 2016	4.150	4.200	4.000	3.950	10,654	-0.20(-4.82%)
Nov 18, 2016	4.153	4.153	4.150	4.150	330	+0.10(+2.47%)
Nov 17, 2016	4.150	4.150	4.050	4.050	1,092	-0.10(-2.41%)
Nov 16, 2016	4.150	4.150	4.100	4.150	815	+0.00(+0.00%)
Nov 15, 2016	3.900	4.200	3.900	4.150	6,701	+0.20(+5.06%)
Nov 14, 2016	3.950	3.950	3.800	3.950	1,992	-0.05(-1.25%)
Nov 11, 2016	3.950	4.000	3.950	4.000	3,776	+0.05(+1.27%)
Nov 10, 2016	4.100	4.100	3.950	3.950	5,025	-0.05(-1.25%)
Nov 09, 2016	4.050	4.250	4.000	4.000	15,130	+0.05(+1.27%)
Nov 08, 2016	3.900	4.050	3.900	3.950	29,044	+0.05(+1.28%)
Nov 07, 2016	4.300	4.300	3.900	3.900	9,077	-0.40(-9.30%)
Nov 04, 2016	4.300	4.350	4.300	4.300	11,336	+0.09(+2.11%)
Nov 03, 2016	4.550	4.550	4.205	4.211	8,756	-0.34(-7.44%)
Nov 02, 2016	4.600	4.600	4.500	4.550	21,579	-0.10(-2.15%)
Nov 01, 2016	4.350	4.700	4.350	4.650	12,956	+0.25(+5.68%)
Oct 31, 2016	4.500	4.500	4.400	4.400	2,002	-0.25(-5.38%)
Oct 28, 2016	4.500	4.670	4.500	4.650	4,159	-0.05(-1.06%)
Oct 27, 2016	4.650	4.950	4.650	4.700	7,795	-0.10(-2.08%)
Oct 25, 2016		4.800	4.800	4.800	0	-0.20(-4.00%)
Oct 24, 2016	4.800	5.100	4.800	5.000	6,671	+0.20(+4.17%)
Oct 21, 2016	4.500	4.850	4.500	4.800	9,244	+0.15(+3.23%)
Oct 19, 2016	4.700	4.650	4.650	4.650	19	+0.05(+1.09%)
Oct 18, 2016	4.700	4.800	4.600	4.600	8,608	-0.10(-2.13%)
Oct 17, 2016	5.050	5.050	4.700	4.700	25,435	-0.31(-6.19%)
Oct 14, 2016	5.200	5.200	5.010	5.010	8,087	-0.11(-2.15%)
Oct 13, 2016	5.200	5.250	5.120	5.120	10,691	-0.08(-1.54%)
Oct 12, 2016	5.150	5.300	5.100	5.200	12,878	+0.09(+1.76%)
Oct 11, 2016	5.150	5.315	5.102	5.110	13,702	-0.04(-0.78%)
Oct 10, 2016	5.250	5.300	5.140	5.150	18,070	-0.10(-1.90%)
Oct 07, 2016	5.200	5.360	5.200	5.250	17,991	+0.10(+1.94%)
Oct 06, 2016	5.110	5.423	5.100	5.150	44,749	+0.04(+0.78%)
Oct 05, 2016	5.010	5.300	5.010	5.110	17,570	+0.10(+2.00%)
Oct 04, 2016	5.160	5.305	5.010	5.010	4,231	-0.39(-7.22%)

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.