Strongbridge Bio Ord (NQ: SBBP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	5.200	5.420	5.100	5.320	233,510	+0.17(+3.30%)
Feb 27, 2019	4.920	5.300	4.860	5.150	319,833	+0.26(+5.32%)
Feb 26, 2019	4.900	5.020	4.800	4.890	143,556	-0.05(-1.01%)
Feb 25, 2019	4.770	5.120	4.770	4.940	143,451	+0.19(+4.00%)
Feb 22, 2019	4.650	4.780	4.600	4.750	141,300	+0.11(+2.37%)
Feb 21, 2019	4.630	4.700	4.500	4.640	115,115	-0.03(-0.64%)
Feb 20, 2019	4.660	4.720	4.610	4.670	81,977	+0.01(+0.21%)
Feb 19, 2019	4.750	4.820	4.610	4.660	146,360	-0.08(-1.69%)
Feb 15, 2019	4.710	4.800	4.710	4.740	283,300	+0.04(+0.85%)
Feb 14, 2019	4.710	4.830	4.650	4.700	130,538	-0.04(-0.84%)
Feb 13, 2019	4.790	4.790	4.720	4.740	184,698	+0.00(+0.00%)
Feb 12, 2019	4.750	4.790	4.700	4.740	130,331	+0.03(+0.64%)
Feb 11, 2019	4.740	4.770	4.700	4.710	50,833	-0.02(-0.42%)
Feb 08, 2019	4.700	4.750	4.700	4.730	87,900	+0.00(+0.00%)
Feb 07, 2019	4.700	4.850	4.630	4.730	201,697	+0.02(+0.42%)
Feb 06, 2019	4.740	4.750	4.650	4.710	46,932	-0.02(-0.42%)
Feb 05, 2019	4.750	4.770	4.720	4.730	93,034	-0.04(-0.84%)
Feb 04, 2019	4.690	4.790	4.600	4.770	161,296	+0.07(+1.49%)
Feb 01, 2019	4.720	4.790	4.670	4.700	302,100	+0.01(+0.21%)
Jan 31, 2019	4.760	4.790	4.650	4.690	266,228	-0.05(-1.05%)
Jan 30, 2019	4.780	4.850	4.700	4.740	122,927	+0.00(+0.00%)
Jan 29, 2019	4.730	4.750	4.650	4.740	149,755	+0.06(+1.28%)
Jan 28, 2019	4.800	4.800	4.675	4.680	51,426	-0.11(-2.30%)
Jan 25, 2019	4.580	4.830	4.570	4.790	180,100	+0.19(+4.13%)
Jan 24, 2019	4.640	4.640	4.560	4.600	199,512	+0.02(+0.44%)
Jan 23, 2019	4.700	4.700	4.270	4.580	85,897	-0.11(-2.35%)
Jan 22, 2019	4.816	4.816	4.662	4.690	67,152	-0.14(-2.90%)
Jan 18, 2019	4.750	4.900	4.750	4.830	50,700	-0.04(-0.82%)
Jan 17, 2019	4.920	4.960	4.800	4.870	68,935	-0.08(-1.62%)
Jan 16, 2019	4.940	5.020	4.840	4.950	99,787	+0.02(+0.41%)
Jan 15, 2019	5.000	5.030	4.900	4.930	93,758	-0.06(-1.20%)
Jan 14, 2019	4.970	5.110	4.930	4.990	134,155	+0.00(+0.00%)
Jan 11, 2019	4.710	5.000	4.580	4.990	123,300	+0.27(+5.72%)
Jan 10, 2019	4.760	4.840	4.650	4.720	54,953	-0.05(-1.05%)
Jan 09, 2019	4.830	4.870	4.730	4.770	110,099	-0.03(-0.63%)
Jan 08, 2019	4.740	4.890	4.730	4.800	261,747	+0.10(+2.13%)
Jan 07, 2019	4.570	4.800	4.510	4.700	94,025	+0.16(+3.52%)
Jan 04, 2019	4.480	4.600	4.410	4.540	195,000	+0.12(+2.71%)
Jan 03, 2019	4.400	4.540	4.370	4.420	33,886	-0.02(-0.45%)
Jan 02, 2019	4.390	4.560	4.380	4.440	70,425	-0.04(-0.89%)
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%)

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.