Strongbridge Bio Ord (NQ: SBBP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		2.430	2.430	2.430	177,177	-0.09(-3.57%)
Dec 30, 2020	2.540	2.560	2.480	2.520	177,177	+0.01(+0.40%)
Dec 29, 2020	2.650	2.650	2.430	2.510	450,742	-0.09(-3.46%)
Dec 28, 2020	2.750	2.770	2.580	2.600	378,523	-0.10(-3.70%)
Dec 24, 2020	2.800	2.800	2.660	2.700	168,500	-0.03(-1.10%)
Dec 23, 2020	2.580	2.730	2.530	2.730	365,098	+0.13(+5.00%)
Dec 22, 2020	2.730	2.730	2.552	2.600	345,825	-0.10(-3.70%)
Dec 21, 2020	2.620	2.710	2.520	2.700	541,959	+0.08(+3.05%)
Dec 18, 2020	2.830	2.855	2.610	2.620	1,186,400	-0.18(-6.43%)
Dec 17, 2020	2.780	2.830	2.750	2.800	207,525	+0.03(+1.08%)
Dec 16, 2020	2.790	2.830	2.750	2.770	237,233	-0.02(-0.72%)
Dec 15, 2020	2.800	2.810	2.722	2.790	258,351	+0.02(+0.72%)
Dec 14, 2020	2.610	2.840	2.610	2.770	425,371	+0.17(+6.54%)
Dec 11, 2020	2.650	2.700	2.580	2.600	280,600	-0.07(-2.62%)
Dec 10, 2020	2.640	2.680	2.586	2.670	152,550	+0.03(+1.14%)
Dec 09, 2020	2.749	2.810	2.595	2.640	463,948	-0.15(-5.38%)
Dec 08, 2020	2.800	2.830	2.740	2.790	229,318	-0.04(-1.41%)
Dec 07, 2020	2.850	2.870	2.760	2.830	227,563	-0.01(-0.35%)
Dec 04, 2020	2.810	2.920	2.797	2.840	311,700	+0.04(+1.43%)
Dec 03, 2020	2.760	2.820	2.725	2.800	322,694	+0.06(+2.19%)
Dec 02, 2020	2.690	2.840	2.670	2.740	268,580	+0.03(+1.11%)
Dec 01, 2020	2.860	2.950	2.670	2.710	647,449	-0.06(-2.17%)
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%)

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.