Strongbridge Bio Ord (NQ: SBBP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	3.480	3.490	3.320	3.370	138,800	-0.15(-4.26%)
Jul 30, 2020	3.440	3.550	3.410	3.520	99,570	+0.02(+0.72%)
Jul 29, 2020	3.570	3.600	3.410	3.495	229,716	-0.04(-1.27%)
Jul 28, 2020	3.610	3.624	3.500	3.540	96,616	-0.06(-1.67%)
Jul 27, 2020	3.510	3.630	3.450	3.600	233,837	+0.12(+3.45%)
Jul 24, 2020	3.440	3.520	3.330	3.480	117,400	+0.06(+1.75%)
Jul 23, 2020	3.520	3.530	3.330	3.420	243,912	-0.10(-2.84%)
Jul 22, 2020	3.640	3.700	3.480	3.520	290,627	-0.15(-4.09%)
Jul 21, 2020	4.090	4.090	3.630	3.670	230,079	-0.15(-3.93%)
Jul 20, 2020	3.780	3.960	3.761	3.820	498,994	+0.05(+1.33%)
Jul 17, 2020	3.800	3.890	3.755	3.770	199,800	-0.06(-1.44%)
Jul 16, 2020	3.730	3.830	3.630	3.825	221,974	+0.07(+1.73%)
Jul 15, 2020	3.510	3.770	3.469	3.760	488,680	+0.36(+10.59%)
Jul 14, 2020	3.300	3.430	3.160	3.400	200,902	+0.09(+2.72%)
Jul 13, 2020	3.530	3.580	3.290	3.310	329,244	-0.20(-5.70%)
Jul 10, 2020	3.710	3.710	3.480	3.510	206,200	-0.15(-4.10%)
Jul 09, 2020	3.860	3.890	3.610	3.660	175,688	-0.18(-4.69%)
Jul 08, 2020	3.800	3.880	3.735	3.840	223,159	+0.02(+0.52%)
Jul 07, 2020	3.770	4.100	3.760	3.820	185,450	+0.01(+0.26%)
Jul 06, 2020	3.730	3.865	3.660	3.810	164,825	+0.12(+3.25%)
Jul 02, 2020	3.940	3.940	3.660	3.690	186,800	-0.17(-4.40%)
Jul 01, 2020	3.800	3.960	3.760	3.860	230,817	+0.08(+2.12%)
Jun 30, 2020	3.930	3.930	3.740	3.780	246,351	-0.16(-4.06%)
Jun 29, 2020	4.120	4.200	3.880	3.940	240,128	-0.14(-3.43%)
Jun 26, 2020	3.880	4.290	3.690	4.080	1,402,500	+0.10(+2.51%)
Jun 25, 2020	3.990	4.080	3.865	3.980	135,434	+0.01(+0.25%)
Jun 24, 2020	4.230	4.280	3.920	3.970	297,684	-0.30(-7.03%)
Jun 23, 2020	4.090	4.440	4.050	4.270	459,117	+0.18(+4.40%)
Jun 22, 2020	4.400	4.400	3.960	4.090	476,405	-0.31(-7.05%)
Jun 19, 2020	3.650	4.630	3.650	4.400	1,914,100	+0.80(+22.22%)
Jun 18, 2020	3.520	3.630	3.500	3.600	282,605	+0.07(+1.98%)
Jun 17, 2020	3.580	3.630	3.530	3.530	177,822	-0.03(-0.84%)
Jun 16, 2020	3.670	3.700	3.420	3.560	205,803	+0.02(+0.56%)
Jun 15, 2020	3.270	3.680	3.250	3.540	404,048	+0.18(+5.36%)
Jun 12, 2020	3.420	3.570	3.230	3.360	215,600	+0.06(+1.82%)
Jun 11, 2020	3.310	3.490	3.290	3.300	301,733	-0.26(-7.30%)
Jun 10, 2020	3.600	3.670	3.530	3.560	208,755	-0.03(-0.84%)
Jun 09, 2020	3.370	3.740	3.370	3.590	400,246	+0.16(+4.66%)
Jun 08, 2020	3.540	3.630	3.400	3.430	218,231	-0.09(-2.56%)
Jun 05, 2020	3.500	3.590	3.410	3.520	244,200	+0.16(+4.76%)
Jun 04, 2020	3.360	3.450	3.300	3.360	155,629	-0.03(-0.88%)
Jun 03, 2020	3.480	3.540	3.340	3.390	151,133	-0.02(-0.59%)
Jun 02, 2020	3.410	3.480	3.310	3.410	166,190	-0.01(-0.29%)
Jun 01, 2020	3.400	3.500	3.280	3.420	292,505	+0.00(+0.00%)
May 29, 2020	3.550	3.650	3.330	3.420	259,200	-0.15(-4.20%)
May 28, 2020	3.670	3.870	3.565	3.570	353,095	-0.06(-1.65%)
May 27, 2020	3.790	3.880	3.520	3.630	440,897	-0.13(-3.46%)
May 26, 2020	3.870	3.890	3.610	3.760	936,373	+0.06(+1.62%)
May 22, 2020	3.540	3.720	3.540	3.700	345,900	+0.17(+4.82%)
May 21, 2020	3.510	3.700	3.510	3.530	377,946	+0.03(+0.86%)
May 20, 2020	3.500	3.700	3.440	3.500	454,601	+0.04(+1.16%)
May 19, 2020	3.170	3.610	3.130	3.460	835,408	+0.33(+10.54%)
May 18, 2020	2.850	3.180	2.850	3.130	439,748	+0.27(+9.44%)
May 15, 2020	2.920	2.940	2.810	2.860	213,200	-0.05(-1.72%)
May 14, 2020	2.860	2.940	2.680	2.910	253,472	-0.05(-1.69%)
May 13, 2020	3.000	3.090	2.780	2.960	407,934	-0.06(-2.15%)
May 12, 2020	3.280	3.330	3.000	3.025	602,041	-0.17(-5.17%)
May 11, 2020	2.900	3.240	2.870	3.190	636,483	+0.33(+11.54%)
May 08, 2020	2.900	2.900	2.780	2.860	221,600	+0.03(+1.06%)
May 07, 2020	2.960	2.980	2.820	2.830	311,517	-0.03(-1.05%)
May 06, 2020	2.700	2.880	2.560	2.860	277,564	+0.25(+9.58%)
May 05, 2020	2.750	2.750	2.560	2.610	217,000	-0.06(-2.25%)
May 04, 2020	2.710	2.730	2.560	2.670	175,730	+0.03(+1.14%)

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.