Strongbridge Bio Ord (NQ: SBBP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	4.290	4.510	4.200	4.480	239,300	+0.15(+3.46%)
Dec 28, 2018	4.180	4.450	4.085	4.330	202,500	+0.16(+3.84%)
Dec 27, 2018	3.970	4.260	3.900	4.170	287,160	+0.17(+4.25%)
Dec 26, 2018	3.920	4.160	3.883	4.000	223,505	+0.13(+3.36%)
Dec 24, 2018	3.920	3.970	3.850	3.870	54,700	-0.02(-0.51%)
Dec 21, 2018	4.100	4.100	3.820	3.890	415,300	-0.11(-2.75%)
Dec 20, 2018	4.120	4.220	3.850	4.000	695,507	-0.15(-3.61%)
Dec 19, 2018	4.260	4.450	4.020	4.150	186,288	-0.06(-1.43%)
Dec 18, 2018	4.420	4.420	4.040	4.210	221,517	-0.06(-1.41%)
Dec 17, 2018	4.360	4.460	4.200	4.270	684,866	-0.10(-2.29%)
Dec 14, 2018	4.460	4.500	4.340	4.370	127,300	-0.14(-3.10%)
Dec 13, 2018	4.590	4.660	4.399	4.510	185,638	-0.06(-1.31%)
Dec 12, 2018	4.570	4.710	4.560	4.570	61,158	+0.02(+0.44%)
Dec 11, 2018	4.760	4.800	4.450	4.550	499,807	-0.12(-2.57%)
Dec 10, 2018	4.860	4.905	4.580	4.670	201,564	-0.20(-4.11%)
Dec 07, 2018	4.880	4.990	4.720	4.870	85,200	-0.04(-0.81%)
Dec 06, 2018	4.810	4.980	4.710	4.910	152,422	-0.02(-0.41%)
Dec 04, 2018	5.150	5.330	4.830	4.930	176,800	-0.20(-3.90%)
Dec 03, 2018	5.350	5.400	5.050	5.130	184,900	-0.09(-1.72%)
Nov 30, 2018	5.150	5.415	5.025	5.220	1,611,100	+0.08(+1.56%)
Nov 29, 2018	5.150	5.190	5.050	5.140	61,013	+0.00(+0.00%)
Nov 28, 2018	4.930	5.150	4.770	5.140	207,051	+0.20(+4.05%)
Nov 27, 2018	5.070	5.100	4.840	4.940	221,101	-0.21(-4.08%)
Nov 26, 2018	5.230	5.310	5.080	5.150	718,111	-0.06(-1.15%)
Nov 23, 2018	5.210	5.400	5.140	5.210	62,300	-0.02(-0.38%)
Nov 21, 2018		5.230	5.230	5.230	0	+0.13(+2.55%)
Nov 20, 2018	5.000	5.320	4.620	5.100	360,685	+0.06(+1.19%)
Nov 19, 2018	5.140	5.200	4.950	5.040	302,864	-0.06(-1.18%)
Nov 16, 2018	4.960	5.150	4.950	5.100	133,600	+0.09(+1.80%)
Nov 15, 2018	4.860	5.240	4.640	5.010	188,393	+0.15(+3.09%)
Nov 14, 2018	5.260	5.335	4.690	4.860	319,396	-0.37(-7.07%)
Nov 13, 2018	5.190	5.500	5.190	5.230	162,362	-0.01(-0.19%)
Nov 12, 2018	5.790	5.790	5.200	5.240	464,013	-0.58(-9.97%)
Nov 09, 2018	5.840	5.870	5.580	5.820	130,500	-0.01(-0.17%)
Nov 08, 2018	5.900	5.980	5.660	5.830	147,809	-0.06(-1.02%)
Nov 07, 2018	5.880	6.050	5.860	5.890	124,979	+0.02(+0.34%)
Nov 06, 2018	5.800	6.040	5.799	5.870	194,631	-0.01(-0.17%)
Nov 05, 2018	5.800	6.050	5.670	5.880	237,778	+0.04(+0.68%)
Nov 02, 2018	5.900	6.000	5.520	5.840	304,500	-0.08(-1.35%)
Nov 01, 2018	6.000	6.240	5.880	5.920	1,338,967	-0.48(-7.50%)
Oct 31, 2018	6.440	6.520	5.120	6.400	11,650,484	+2.35(+58.02%)
Oct 30, 2018	4.010	4.320	4.010	4.050	114,774	+0.03(+0.75%)
Oct 29, 2018	4.460	4.620	3.950	4.020	506,882	-0.39(-8.84%)
Oct 26, 2018	4.500	4.640	4.350	4.410	166,200	-0.14(-3.08%)
Oct 25, 2018	4.390	4.700	4.390	4.550	518,396	+0.17(+3.88%)
Oct 24, 2018	4.670	4.720	4.270	4.380	462,470	-0.29(-6.21%)
Oct 23, 2018	4.670	4.800	4.480	4.670	280,691	-0.08(-1.68%)
Oct 22, 2018	4.880	4.910	4.635	4.750	153,579	-0.12(-2.46%)
Oct 19, 2018	4.940	5.000	4.715	4.870	95,500	-0.05(-1.02%)
Oct 18, 2018	5.090	5.137	4.750	4.920	205,949	-0.16(-3.15%)
Oct 17, 2018	5.090	5.120	4.860	5.080	180,457	-0.04(-0.78%)
Oct 16, 2018	5.090	5.220	5.000	5.120	165,342	+0.06(+1.19%)
Oct 15, 2018	5.020	5.160	4.980	5.060	113,269	+0.06(+1.20%)
Oct 12, 2018	5.050	5.070	4.910	5.000	610,800	+0.00(+0.00%)
Oct 11, 2018	5.020	5.080	4.770	5.000	420,713	-0.06(-1.19%)
Oct 10, 2018	5.090	5.190	4.890	5.060	403,227	-0.07(-1.36%)
Oct 09, 2018	4.870	5.250	4.800	5.130	634,741	+0.24(+4.91%)
Oct 08, 2018	4.600	5.000	4.560	4.890	430,595	+0.24(+5.16%)
Oct 05, 2018	4.700	4.710	4.430	4.650	321,600	-0.04(-0.85%)
Oct 04, 2018	4.770	4.850	4.580	4.690	166,415	-0.08(-1.68%)
Oct 03, 2018	4.750	4.850	4.650	4.770	79,766	+0.04(+0.85%)
Oct 02, 2018	4.820	4.900	4.700	4.730	394,749	-0.09(-1.87%)

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.