Strongbridge Bio Ord (NQ: SBBP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	3.955	3.990	3.830	3.980	7,122	-0.01(-0.25%)
Jun 29, 2016	3.900	4.190	3.900	3.990	5,445	+0.09(+2.31%)
Jun 28, 2016	3.565	4.040	3.553	3.900	21,942	+0.40(+11.43%)
Jun 27, 2016	3.670	3.690	3.300	3.500	9,434	-0.21(-5.66%)
Jun 24, 2016	3.720	3.840	3.710	3.710	2,004	-0.16(-4.13%)
Jun 23, 2016	4.000	4.240	3.690	3.870	14,622	-0.07(-1.78%)
Jun 22, 2016	3.920	4.000	3.800	3.940	9,226	-0.05(-1.25%)
Jun 21, 2016	4.037	4.219	3.900	3.990	10,840	-0.01(-0.25%)
Jun 20, 2016	4.100	4.110	3.930	4.000	9,741	-0.03(-0.74%)
Jun 17, 2016	4.570	4.570	4.030	4.030	3,206	+0.03(+0.75%)
Jun 16, 2016	3.990	4.050	3.950	4.000	8,057	-0.05(-1.23%)
Jun 15, 2016	3.930	4.080	3.930	4.050	10,048	+0.05(+1.25%)
Jun 14, 2016	4.080	4.280	3.990	4.000	19,162	-0.16(-3.85%)
Jun 13, 2016	4.130	4.220	4.000	4.160	4,774	+0.01(+0.24%)
Jun 10, 2016	4.300	4.360	4.150	4.150	6,604	-0.19(-4.38%)
Jun 09, 2016	4.500	4.600	4.300	4.340	38,274	-0.31(-6.67%)
Jun 08, 2016	4.520	4.790	4.520	4.650	5,000	+0.10(+2.20%)
Jun 07, 2016	4.830	4.830	4.470	4.550	5,015	-0.11(-2.36%)
Jun 06, 2016	4.660	4.730	4.560	4.660	24,324	-0.04(-0.85%)
Jun 03, 2016	4.700	4.720	4.650	4.700	14,323	-0.01(-0.21%)
Jun 02, 2016	4.700	4.710	4.636	4.710	668	-0.07(-1.46%)
Jun 01, 2016	4.730	4.780	4.690	4.780	4,360	-0.07(-1.44%)
May 31, 2016	4.610	4.850	4.610	4.850	12,599	+0.20(+4.30%)
May 27, 2016	4.340	4.650	4.650	4.650	139,400	+0.37(+8.64%)
May 26, 2016	4.340	4.498	4.280	4.280	6,258	-0.14(-3.17%)
May 25, 2016	4.270	4.420	4.250	4.420	6,104	+0.12(+2.79%)
May 24, 2016	4.300	4.530	4.190	4.300	13,354	+0.00(+0.00%)
May 23, 2016	4.400	4.400	4.060	4.300	12,270	+0.12(+2.87%)
May 20, 2016	4.190	4.200	4.030	4.180	804,137	+0.01(+0.24%)
May 19, 2016	4.770	4.779	3.981	4.170	58,519	-0.60(-12.58%)
May 18, 2016	5.130	5.300	4.600	4.770	55,361	-0.37(-7.20%)
May 17, 2016	5.250	5.340	5.050	5.140	266,819	-0.16(-3.02%)
May 16, 2016	5.500	5.500	5.300	5.300	16,058	-0.26(-4.68%)
May 13, 2016	5.660	5.660	5.480	5.560	575	+0.06(+1.03%)
May 12, 2016	5.500	5.504	5.500	5.504	1,112	-0.07(-1.19%)
May 11, 2016	5.780	5.780	5.440	5.570	7,370	+0.05(+0.91%)
May 10, 2016	5.660	5.770	5.510	5.520	3,398	-0.02(-0.36%)
May 09, 2016	5.900	6.075	5.350	5.540	7,600	-0.36(-6.10%)
May 06, 2016	5.930	6.200	5.900	5.900	5,461	+0.00(+0.00%)
May 05, 2016	5.900	6.010	5.730	5.900	21,885	+0.00(+0.00%)
May 04, 2016	6.000	6.390	5.507	5.900	25,658	-0.11(-1.83%)
May 03, 2016	5.320	6.200	5.320	6.010	40,383	+0.69(+12.89%)
May 02, 2016	5.226	5.324	5.226	5.324	491	+0.12(+2.38%)
Apr 29, 2016	5.240	5.400	5.130	5.200	35,850	+0.00(+0.00%)
Apr 28, 2016	5.300	5.300	5.020	5.200	11,191	-0.08(-1.52%)
Apr 27, 2016	5.200	5.690	5.200	5.280	20,057	+0.05(+0.96%)
Apr 26, 2016	5.450	5.500	5.180	5.230	23,249	-0.23(-4.21%)
Apr 25, 2016	5.100	5.820	5.000	5.460	106,615	+0.46(+9.20%)
Apr 22, 2016	5.000	5.280	4.745	5.000	22,003	+0.06(+1.21%)
Apr 21, 2016	4.990	5.290	4.900	4.940	11,193	+0.04(+0.82%)
Apr 20, 2016	5.050	5.280	4.890	4.900	21,095	-0.37(-7.02%)
Apr 19, 2016	5.150	5.310	5.000	5.270	19,280	+0.17(+3.33%)
Apr 18, 2016	4.840	5.290	4.840	5.100	93,604	+0.47(+10.15%)
Apr 15, 2016	4.610	4.825	4.530	4.630	8,216	-0.09(-1.90%)
Apr 14, 2016	4.830	4.830	4.570	4.720	4,591	+0.16(+3.51%)
Apr 13, 2016	4.610	5.220	4.410	4.560	12,358	-0.04(-0.87%)
Apr 12, 2016	5.170	5.170	4.510	4.600	3,031	+0.29(+6.73%)
Apr 11, 2016	4.560	4.780	4.210	4.310	18,486	-0.32(-6.91%)
Apr 08, 2016	4.620	5.000	4.550	4.630	9,108	-0.12(-2.53%)
Apr 07, 2016	4.750	4.840	4.750	4.750	1,996	-0.08(-1.66%)
Apr 06, 2016	4.840	4.900	4.760	4.830	3,372	-0.11(-2.23%)
Apr 05, 2016	5.000	5.000	4.550	4.940	8,247	-0.06(-1.20%)
Apr 04, 2016	4.900	5.090	4.800	5.000	28,730	+0.25(+5.26%)

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.