Strongbridge Bio Ord (NQ: SBBP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	1.880	1.910	1.740	1.890	520,428	-0.01(-0.53%)
Mar 30, 2020	1.910	1.935	1.830	1.900	190,254	+0.03(+1.60%)
Mar 27, 2020	1.920	2.000	1.820	1.870	125,500	-0.16(-7.88%)
Mar 26, 2020	2.070	2.180	1.850	2.030	246,933	+0.00(+0.00%)
Mar 25, 2020	1.910	2.110	1.780	2.030	204,218	+0.12(+6.28%)
Mar 24, 2020	1.850	2.020	1.780	1.910	250,039	+0.22(+13.02%)
Mar 23, 2020	1.910	1.930	1.650	1.690	355,552	-0.18(-9.63%)
Mar 20, 2020	1.910	2.100	1.770	1.870	327,200	-0.01(-0.53%)
Mar 19, 2020	1.570	2.000	1.500	1.880	275,179	+0.31(+19.75%)
Mar 18, 2020	1.990	2.040	1.550	1.570	308,001	-0.54(-25.59%)
Mar 17, 2020	1.930	2.110	1.790	2.110	336,504	+0.20(+10.47%)
Mar 16, 2020	1.980	1.980	1.780	1.910	392,317	-0.23(-10.75%)
Mar 13, 2020	2.200	2.260	2.010	2.140	333,900	+0.03(+1.42%)
Mar 12, 2020	2.150	2.180	1.950	2.110	495,428	-0.21(-9.05%)
Mar 11, 2020	2.480	2.480	2.220	2.320	304,594	-0.16(-6.45%)
Mar 10, 2020	2.320	2.490	2.116	2.480	348,056	+0.29(+13.24%)
Mar 09, 2020	2.320	2.320	2.090	2.190	442,329	-0.20(-8.37%)
Mar 06, 2020	2.700	2.780	2.250	2.390	906,100	-0.21(-8.08%)
Mar 05, 2020	2.850	2.870	2.580	2.600	495,753	-0.26(-9.09%)
Mar 04, 2020	2.770	2.880	2.750	2.860	159,660	+0.16(+5.93%)
Mar 03, 2020	2.770	2.960	2.680	2.700	527,446	+0.02(+0.75%)
Mar 02, 2020	2.790	2.800	2.565	2.680	369,720	-0.09(-3.25%)
Feb 28, 2020	2.590	2.770	2.560	2.770	721,800	+0.07(+2.59%)
Feb 27, 2020	2.580	2.730	2.360	2.700	567,091	+0.07(+2.66%)
Feb 26, 2020	2.690	2.840	2.610	2.630	543,526	-0.02(-0.75%)
Feb 25, 2020	3.150	3.180	2.580	2.650	1,064,763	-0.42(-13.68%)
Feb 24, 2020	3.160	3.200	2.820	3.070	496,301	-0.19(-5.83%)
Feb 21, 2020	3.460	3.530	3.250	3.260	212,700	-0.18(-5.23%)
Feb 20, 2020	3.540	3.620	3.300	3.440	313,371	-0.07(-1.99%)
Feb 19, 2020	3.400	3.540	3.400	3.510	261,088	+0.12(+3.54%)
Feb 18, 2020	3.320	3.400	3.290	3.390	170,489	+0.10(+3.04%)
Feb 14, 2020	3.200	3.310	3.160	3.290	254,900	+0.09(+2.81%)
Feb 13, 2020	3.260	3.360	3.190	3.200	213,824	-0.06(-1.84%)
Feb 12, 2020	3.240	3.340	3.230	3.260	198,955	+0.02(+0.62%)
Feb 11, 2020	3.290	3.310	3.160	3.240	240,435	-0.04(-1.22%)
Feb 10, 2020	3.390	3.390	3.150	3.280	339,179	-0.09(-2.67%)
Feb 07, 2020	3.450	3.460	3.290	3.370	210,900	-0.08(-2.32%)
Feb 06, 2020	3.290	3.460	3.240	3.450	329,563	+0.16(+4.86%)
Feb 05, 2020	3.350	3.550	3.250	3.290	405,374	-0.04(-1.20%)
Feb 04, 2020	3.240	3.350	3.150	3.330	680,524	+0.21(+6.73%)
Feb 03, 2020	2.960	3.140	2.900	3.120	432,682	+0.19(+6.30%)
Jan 31, 2020	2.890	2.940	2.710	2.935	523,700	+0.04(+1.56%)
Jan 30, 2020	3.160	3.270	2.850	2.890	417,510	-0.26(-8.25%)
Jan 29, 2020	3.160	3.200	3.075	3.150	686,309	+0.01(+0.32%)
Jan 28, 2020	2.960	3.170	2.960	3.140	577,590	+0.16(+5.37%)
Jan 27, 2020	3.100	3.100	2.680	2.980	765,854	-0.15(-4.79%)
Jan 24, 2020	3.060	3.140	3.060	3.130	486,400	+0.09(+2.96%)
Jan 23, 2020	3.000	3.070	2.950	3.040	643,636	+0.07(+2.36%)
Jan 22, 2020	2.770	3.120	2.720	2.970	780,118	+0.25(+9.19%)
Jan 21, 2020	2.770	2.870	2.690	2.720	1,444,759	-0.02(-0.73%)
Jan 17, 2020	2.560	2.790	2.560	2.740	1,462,200	+0.22(+8.73%)
Jan 16, 2020	2.320	2.550	2.320	2.520	457,612	+0.22(+9.57%)
Jan 15, 2020	2.290	2.320	2.270	2.300	211,251	+0.02(+0.88%)
Jan 14, 2020	2.130	2.300	2.130	2.280	300,110	+0.05(+2.24%)
Jan 13, 2020	2.310	2.330	2.190	2.230	436,258	-0.08(-3.46%)
Jan 10, 2020	2.300	2.332	2.230	2.310	528,900	+0.08(+3.59%)
Jan 09, 2020	2.260	2.370	2.180	2.230	1,713,963	+0.13(+6.19%)
Jan 08, 2020	2.090	2.120	2.070	2.100	202,895	+0.01(+0.48%)
Jan 07, 2020	2.030	2.120	2.020	2.090	254,006	+0.07(+3.47%)
Jan 06, 2020	2.000	2.130	1.950	2.020	356,697	+0.02(+1.00%)
Jan 03, 2020	2.000	2.010	1.950	2.000	112,500	+0.00(+0.00%)

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.