Strongbridge Bio Ord (NQ: SBBP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		7.250	7.250	7.250	0	+0.45(+6.62%)
Dec 28, 2017	6.800	6.900	6.650	6.800	44,133	+0.05(+0.74%)
Dec 27, 2017	6.800	6.950	6.650	6.750	69,057	+0.00(+0.00%)
Dec 26, 2017	6.700	7.000	6.700	6.750	35,363	-0.05(-0.74%)
Dec 22, 2017	6.200	7.050	6.200	6.800	96,758	+0.50(+7.94%)
Dec 21, 2017	6.250	6.450	6.250	6.300	80,823	+0.10(+1.61%)
Dec 20, 2017	6.200	6.300	6.150	6.200	95,315	-0.05(-0.80%)
Dec 19, 2017	6.300	6.400	6.181	6.250	102,857	+0.00(+0.00%)
Dec 18, 2017	6.000	6.400	6.000	6.250	232,134	+0.15(+2.46%)
Dec 15, 2017	6.150	6.300	6.050	6.100	991,142	-0.05(-0.81%)
Dec 14, 2017	6.300	6.450	5.950	6.150	193,303	-0.20(-3.15%)
Dec 13, 2017	6.050	6.400	5.950	6.350	143,534	+0.25(+4.10%)
Dec 12, 2017	6.400	6.500	6.000	6.100	160,240	-0.25(-3.94%)
Dec 11, 2017	6.450	6.750	6.300	6.350	124,098	-0.05(-0.78%)
Dec 08, 2017	6.500	6.600	6.200	6.400	135,956	+0.00(+0.00%)
Dec 07, 2017	6.250	6.500	6.250	6.400	94,834	+0.10(+1.59%)
Dec 06, 2017	6.650	6.650	6.250	6.300	108,382	-0.10(-1.56%)
Dec 05, 2017	6.300	6.600	6.250	6.400	105,267	+0.10(+1.59%)
Dec 04, 2017	6.800	6.800	6.250	6.300	156,374	-0.45(-6.67%)
Dec 01, 2017	6.650	6.850	6.400	6.750	199,335	+0.05(+0.75%)
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%)

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.