Strongbridge Bio Ord (NQ: SBBP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	6.900	8.250	6.800	7.950	376,048	+1.15(+16.91%)
Jul 28, 2017	6.500	7.050	6.400	6.800	141,715	+0.25(+3.82%)
Jul 27, 2017	7.000	7.150	6.500	6.550	28,816	-0.60(-8.39%)
Jul 26, 2017	7.150	7.250	7.100	7.150	35,251	+0.00(+0.00%)
Jul 25, 2017	7.000	7.200	6.850	7.150	33,073	+0.20(+2.88%)
Jul 24, 2017	6.850	7.100	6.800	6.950	31,547	+0.20(+2.96%)
Jul 21, 2017	7.100	7.100	6.700	6.750	31,606	-0.05(-0.74%)
Jul 20, 2017		7.000	6.100	6.800	51,094	+0.20(+3.03%)
Jul 19, 2017	6.400	6.700	5.700	6.600	81,615	+0.20(+3.12%)
Jul 18, 2017	6.900	6.900	6.200	6.400	67,459	-0.45(-6.57%)
Jul 17, 2017	6.800	7.200	6.555	6.850	152,239	+0.10(+1.48%)
Jul 14, 2017	6.650	6.750	6.650	6.750	12,136	+0.05(+0.75%)
Jul 13, 2017	6.750	6.800	6.700	6.700	20,426	-0.10(-1.47%)
Jul 12, 2017	6.750	6.800	6.700	6.800	39,228	+0.05(+0.74%)
Jul 11, 2017	6.900	6.950	6.750	6.750	76,341	-0.10(-1.46%)
Jul 10, 2017	7.050	7.050	6.550	6.850	46,511	-0.15(-2.14%)
Jul 07, 2017	6.950	7.100	6.750	7.000	40,032	+0.00(+0.00%)
Jul 06, 2017	7.200	7.200	6.550	7.000	53,526	-0.20(-2.78%)
Jul 05, 2017	7.400	7.400	7.000	7.200	63,379	-0.15(-2.04%)
Jul 03, 2017	7.050	7.550	7.000	7.350	44,501	+0.20(+2.80%)
Jun 30, 2017	7.500	7.500	6.550	7.150	90,003	-0.20(-2.72%)
Jun 29, 2017	6.100	7.450	6.100	7.350	385,060	+1.20(+19.51%)
Jun 28, 2017	6.550	6.595	5.900	6.150	126,961	-0.40(-6.11%)
Jun 27, 2017	6.450	7.895	6.200	6.550	181,762	+0.60(+10.08%)
Jun 26, 2017	5.450	6.250	5.350	5.950	193,837	+0.45(+8.18%)
Jun 23, 2017			5.000	5.500	1,774,417	+0.00(+0.00%)
Jun 22, 2017	4.800	5.700	4.700	5.500	268,542	+0.75(+15.79%)
Jun 21, 2017	4.900	5.550	4.500	4.750	210,769	-0.15(-3.06%)
Jun 20, 2017	4.250	4.950	4.250	4.900	212,966	+0.60(+13.95%)
Jun 19, 2017	4.200	4.500	4.200	4.300	67,018	+0.15(+3.61%)
Jun 16, 2017	4.350	4.400	4.150	4.150	37,494	-0.15(-3.49%)
Jun 15, 2017	4.500	4.500	4.150	4.300	55,734	+0.00(+0.00%)
Jun 14, 2017	4.700	4.700	4.300	4.300	49,297	-0.35(-7.53%)
Jun 13, 2017	4.050	4.700	4.050	4.650	44,450	+0.25(+5.68%)
Jun 12, 2017	4.400	4.550	4.200	4.400	58,440	-0.05(-1.12%)
Jun 09, 2017	4.500	4.500	4.300	4.450	18,585	-0.15(-3.26%)
Jun 08, 2017	4.550	4.650	4.350	4.600	29,053	+0.25(+5.75%)
Jun 07, 2017	4.239	4.400	4.100	4.350	26,776	+0.25(+6.10%)
Jun 06, 2017	4.350	4.350	4.100	4.100	38,757	-0.25(-5.75%)
Jun 05, 2017	4.600	4.743	4.350	4.350	38,773	-0.40(-8.42%)
Jun 02, 2017	4.700	4.800	4.650	4.750	20,068	+0.00(+0.00%)
Jun 01, 2017	4.792	4.800	4.650	4.750	51,974	+0.00(+0.00%)
May 31, 2017	4.750	4.750	4.400	4.750	22,917	+0.05(+1.06%)
May 30, 2017	4.700	4.750	4.600	4.700	31,336	+0.00(+0.00%)
May 26, 2017	4.738	4.738	4.650	4.700	29,731	+0.00(+0.00%)
May 25, 2017	4.550	4.700	4.450	4.700	41,708	+0.20(+4.44%)
May 24, 2017	4.600	4.600	4.400	4.500	30,982	-0.05(-1.10%)
May 23, 2017	4.550	4.600	4.300	4.550	37,082	+0.00(+0.00%)
May 22, 2017	4.500	4.600	4.400	4.550	34,746	+0.05(+1.11%)
May 19, 2017	4.500	4.600	4.350	4.500	41,892	-0.10(-2.17%)
May 18, 2017	4.450	4.600	4.350	4.600	29,743	+0.05(+1.10%)
May 17, 2017	4.350	4.550	4.161	4.550	21,283	+0.20(+4.60%)
May 16, 2017	4.000	4.500	4.000	4.350	50,946	+0.00(+0.00%)
May 15, 2017	4.350	4.400	4.200	4.350	7,481	-0.10(-2.25%)
May 12, 2017	4.350	4.450	4.250	4.450	38,783	+0.05(+1.14%)
May 11, 2017	4.400	4.455	4.250	4.400	44,490	-0.05(-1.12%)
May 10, 2017	4.400	4.450	4.259	4.450	19,970	+0.05(+1.14%)
May 09, 2017	4.150	4.400	4.000	4.400	64,546	+0.23(+5.39%)
May 08, 2017	4.150	4.200	4.074	4.175	8,569	-0.03(-0.60%)
May 05, 2017	4.350	4.350	4.150	4.200	23,836	-0.20(-4.55%)
May 04, 2017	4.500	4.500	4.350	4.400	23,387	-0.10(-2.22%)
May 03, 2017	4.450	4.500	4.400	4.500	47,308	+0.05(+1.12%)
May 02, 2017	4.450	4.500	4.327	4.450	20,415	+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.