Strongbridge Bio Ord (NQ: SBBP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.400	4.500	4.350	4.500	35,871	+0.05(+1.12%)
Apr 27, 2017	4.400	4.450	4.300	4.450	10,927	+0.05(+1.14%)
Apr 26, 2017	4.750	4.750	4.350	4.400	16,524	-0.40(-8.33%)
Apr 25, 2017	4.450	4.825	4.100	4.800	31,439	+0.40(+9.09%)
Apr 24, 2017	4.300	4.500	4.250	4.400	22,034	+0.15(+3.53%)
Apr 21, 2017	4.200	4.350	4.200	4.250	16,992	-0.10(-2.30%)
Apr 20, 2017	4.150	4.350	4.000	4.350	10,424	+0.15(+3.57%)
Apr 19, 2017	3.550	4.350	3.500	4.200	71,165	+0.55(+15.07%)
Apr 18, 2017	4.050	4.150	3.650	3.650	59,428	-0.35(-8.75%)
Apr 17, 2017	4.000	4.100	3.900	4.000	53,848	-0.15(-3.61%)
Apr 13, 2017	4.200	4.200	4.150	4.150	15,388	+0.00(+0.00%)
Apr 12, 2017	4.150	4.250	4.050	4.150	9,902	+0.00(+0.00%)
Apr 11, 2017	4.250	4.250	4.050	4.150	7,327	-0.05(-1.19%)
Apr 10, 2017	4.200	4.250	4.175	4.200	7,573	+0.05(+1.20%)
Apr 07, 2017	4.125	4.300	4.050	4.150	26,853	+0.05(+1.22%)
Apr 06, 2017	4.300	4.305	4.050	4.100	22,429	-0.25(-5.75%)
Apr 05, 2017	4.450	4.500	4.323	4.350	16,238	-0.10(-2.25%)
Apr 04, 2017	4.550	4.550	4.350	4.450	45,677	-0.15(-3.26%)
Apr 03, 2017	4.650	4.900	4.534	4.600	27,767	-0.15(-3.16%)
Mar 31, 2017	4.550	4.750	4.200	4.750	73,886	+0.15(+3.26%)
Mar 30, 2017	4.500	4.638	4.450	4.600	16,690	+0.00(+0.00%)
Mar 29, 2017	4.100	4.650	4.100	4.600	97,367	+0.50(+12.20%)
Mar 28, 2017	3.900	4.200	3.750	4.100	71,249	+0.20(+5.13%)
Mar 27, 2017	4.100	4.100	3.795	3.900	65,662	-0.10(-2.50%)
Mar 24, 2017	3.950	4.000	3.800	4.000	25,039	+0.00(+0.00%)
Mar 23, 2017	4.250	4.250	3.950	4.000	40,749	-0.30(-6.98%)
Mar 22, 2017	4.300	4.300	4.250	4.300	11,706	+0.00(+0.00%)
Mar 21, 2017	4.750	4.750	4.100	4.300	93,799	-0.35(-7.53%)
Mar 20, 2017	4.400	4.700	4.150	4.650	82,790	+0.30(+6.90%)
Mar 17, 2017	4.100	4.688	4.100	4.350	87,944	+0.25(+6.10%)
Mar 16, 2017	3.900	4.100	3.850	4.100	61,855	+0.30(+7.89%)
Mar 15, 2017	3.850	3.850	3.650	3.800	43,033	+0.05(+1.33%)
Mar 14, 2017	3.950	3.975	3.750	3.750	47,284	-0.20(-5.06%)
Mar 13, 2017	3.900	3.950	3.850	3.950	23,481	+0.15(+3.95%)
Mar 10, 2017	3.700	3.900	3.700	3.800	14,639	+0.05(+1.33%)
Mar 09, 2017	3.950	3.950	3.600	3.750	40,961	-0.15(-3.85%)
Mar 08, 2017	3.600	3.950	3.550	3.900	49,679	+0.35(+9.86%)
Mar 07, 2017	3.650	3.650	3.405	3.550	46,227	-0.15(-4.05%)
Mar 06, 2017	4.000	4.000	3.500	3.700	82,169	-0.10(-2.63%)
Mar 03, 2017	3.800	4.274	3.450	3.800	174,435	+0.05(+1.33%)
Mar 02, 2017	3.150	4.750	3.050	3.750	809,992	+0.70(+22.95%)
Mar 01, 2017	3.000	3.050	2.850	3.050	60,196	+0.10(+3.39%)
Feb 28, 2017	3.000	3.050	2.950	2.950	43,264	-0.05(-1.67%)
Feb 27, 2017	2.950	3.000	2.900	3.000	31,600	+0.10(+3.45%)
Feb 24, 2017	2.900	2.900	2.750	2.900	39,932	+0.00(+0.00%)
Feb 23, 2017	3.150	3.150	2.768	2.900	59,222	-0.15(-4.92%)
Feb 22, 2017	3.100	3.150	3.000	3.050	87,230	+0.05(+1.67%)
Feb 21, 2017	2.750	3.100	2.690	3.000	115,593	+0.40(+15.38%)
Feb 17, 2017		2.600	2.600	2.600	0	+0.15(+6.12%)
Feb 16, 2017	2.500	2.600	2.450	2.450	107,088	-0.05(-2.00%)
Feb 15, 2017	2.350	2.500	2.345	2.500	106,708	+0.20(+8.70%)
Feb 14, 2017	2.200	2.325	2.100	2.300	473,042	+0.10(+4.55%)
Feb 13, 2017	2.250	2.300	2.150	2.200	767,861	-0.05(-2.22%)
Feb 10, 2017	2.350	2.450	2.250	2.250	736,541	-0.05(-2.17%)
Feb 09, 2017	2.350	2.450	2.300	2.300	32,857	-0.05(-2.13%)
Feb 08, 2017	2.450	2.450	2.300	2.350	45,420	-0.05(-2.08%)
Feb 07, 2017	2.400	2.500	2.400	2.400	36,385	-0.05(-2.04%)
Feb 06, 2017	2.350	2.500	2.300	2.450	36,955	+0.10(+4.26%)
Feb 03, 2017	2.300	2.350	2.250	2.350	16,629	+0.05(+2.17%)
Feb 02, 2017	2.400	2.450	2.300	2.300	19,492	-0.10(-4.17%)

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.