Strongbridge Bio Ord (NQ: SBBP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	3.000	3.050	2.950	2.950	43,264	-0.05(-1.67%)
Feb 27, 2017	2.950	3.000	2.900	3.000	31,600	+0.10(+3.45%)
Feb 24, 2017	2.900	2.900	2.750	2.900	39,932	+0.00(+0.00%)
Feb 23, 2017	3.150	3.150	2.768	2.900	59,222	-0.15(-4.92%)
Feb 22, 2017	3.100	3.150	3.000	3.050	87,230	+0.05(+1.67%)
Feb 21, 2017	2.750	3.100	2.690	3.000	115,593	+0.40(+15.38%)
Feb 17, 2017		2.600	2.600	2.600	0	+0.15(+6.12%)
Feb 16, 2017	2.500	2.600	2.450	2.450	107,088	-0.05(-2.00%)
Feb 15, 2017	2.350	2.500	2.345	2.500	106,708	+0.20(+8.70%)
Feb 14, 2017	2.200	2.325	2.100	2.300	473,042	+0.10(+4.55%)
Feb 13, 2017	2.250	2.300	2.150	2.200	767,861	-0.05(-2.22%)
Feb 10, 2017	2.350	2.450	2.250	2.250	736,541	-0.05(-2.17%)
Feb 09, 2017	2.350	2.450	2.300	2.300	32,857	-0.05(-2.13%)
Feb 08, 2017	2.450	2.450	2.300	2.350	45,420	-0.05(-2.08%)
Feb 07, 2017	2.400	2.500	2.400	2.400	36,385	-0.05(-2.04%)
Feb 06, 2017	2.350	2.500	2.300	2.450	36,955	+0.10(+4.26%)
Feb 03, 2017	2.300	2.350	2.250	2.350	16,629	+0.05(+2.17%)
Feb 02, 2017	2.400	2.450	2.300	2.300	19,492	-0.10(-4.17%)
Feb 01, 2017	2.450	2.500	2.250	2.400	21,873	-0.05(-2.04%)
Jan 31, 2017	2.200	2.500	2.150	2.450	39,375	+0.25(+11.36%)
Jan 30, 2017	2.300	2.350	2.200	2.200	68,129	-0.15(-6.38%)
Jan 27, 2017	2.400	2.400	2.350	2.350	41,168	-0.05(-2.08%)
Jan 26, 2017	2.350	2.500	2.350	2.400	108,311	+0.10(+4.35%)
Jan 25, 2017	2.350	2.450	2.300	2.300	32,146	-0.05(-2.13%)
Jan 24, 2017	2.450	2.550	2.250	2.350	28,191	-0.05(-2.08%)
Jan 23, 2017	2.550	2.550	2.350	2.400	70,267	-0.10(-4.00%)
Jan 20, 2017	2.450	2.500	2.400	2.500	60,597	+0.05(+2.04%)
Jan 19, 2017	2.650	2.700	2.445	2.450	79,261	-0.25(-9.26%)
Jan 18, 2017	2.850	2.850	2.550	2.700	128,549	-0.10(-3.57%)
Jan 17, 2017	2.600	2.850	2.550	2.800	236,683	+0.20(+7.69%)
Jan 13, 2017		2.600	2.600	2.600	0	-0.14(-5.14%)
Jan 12, 2017	2.663	2.850	2.663	2.741	82,786	+0.07(+2.46%)
Jan 11, 2017	2.600	2.750	2.500	2.675	90,583	+0.27(+11.46%)
Jan 10, 2017	2.325	2.700	2.325	2.400	625,807	+0.10(+4.35%)
Jan 09, 2017	2.200	2.375	2.175	2.300	108,602	+0.00(+0.00%)
Jan 06, 2017	2.350	2.550	2.250	2.300	67,090	+0.00(+0.00%)
Jan 05, 2017	2.300	2.550	2.250	2.300	71,719	+0.00(+0.00%)
Jan 04, 2017	2.300	2.300	2.000	2.300	166,678	-0.05(-2.13%)
Jan 03, 2017	2.650	2.650	2.300	2.350	113,593	-0.05(-2.08%)
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%)

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.