Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strongbridge Bio Ord (NQ: SBBP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.950 6.150 5.750 6.000 361,952 +0.05(+0.84%)
Oct 30, 2017 6.000 6.025 5.600 5.950 227,953 -0.08(-1.24%)
Oct 27, 2017 6.050 6.100 5.850 6.025 217,305 -0.02(-0.41%)
Oct 26, 2017 6.200 6.314 6.000 6.050 146,349 -0.15(-2.42%)
Oct 25, 2017 6.300 6.300 6.100 6.200 63,272 -0.10(-1.59%)
Oct 24, 2017 6.200 6.350 6.100 6.300 135,261 +0.15(+2.44%)
Oct 23, 2017 6.100 6.275 6.000 6.150 72,124 +0.00(+0.00%)
Oct 20, 2017 6.050 6.200 5.850 6.150 39,514 +0.15(+2.50%)
Oct 19, 2017 5.950 6.150 5.819 6.000 103,846 +0.05(+0.84%)
Oct 18, 2017 6.150 6.200 5.850 5.950 189,856 -0.17(-2.86%)
Oct 17, 2017 6.250 6.400 6.000 6.125 113,143 -0.12(-2.00%)
Oct 16, 2017 6.300 6.300 6.000 6.250 152,399 +0.05(+0.81%)
Oct 13, 2017 6.250 6.400 6.100 6.200 141,980 -0.10(-1.59%)
Oct 12, 2017 6.250 6.300 6.100 6.300 77,458 +0.05(+0.80%)
Oct 11, 2017 6.300 6.300 6.055 6.250 76,475 -0.05(-0.79%)
Oct 10, 2017 6.100 6.300 6.000 6.300 149,446 +0.35(+5.88%)
Oct 09, 2017 6.200 6.250 5.700 5.950 157,907 -0.20(-3.25%)
Oct 06, 2017 6.150 6.250 6.050 6.150 69,307 +0.00(+0.00%)
Oct 05, 2017 6.250 6.400 6.100 6.150 594,514 +0.05(+0.82%)
Oct 04, 2017 6.150 6.300 6.000 6.100 1,807,975 -1.40(-18.67%)
Oct 03, 2017 7.350 7.600 7.050 7.500 41,394 +0.20(+2.74%)
Oct 02, 2017 7.250 7.400 6.800 7.300 117,529 +0.40(+5.80%)
Sep 29, 2017 7.400 7.450 6.725 6.900 230,971 -0.40(-5.48%)
Sep 28, 2017 7.300 7.300 7.050 7.300 94,407 +0.00(+0.00%)
Sep 27, 2017 7.150 7.300 6.950 7.300 168,220 +0.25(+3.55%)
Sep 26, 2017 7.300 7.300 6.850 7.050 24,275 -0.30(-4.08%)
Sep 25, 2017 7.600 7.750 7.150 7.350 27,821 -0.20(-2.65%)
Sep 22, 2017 7.255 7.750 7.250 7.550 82,074 +0.15(+2.03%)
Sep 21, 2017 7.300 7.400 7.200 7.400 68,048 +0.10(+1.37%)
Sep 20, 2017 7.250 7.350 7.050 7.300 68,774 +0.05(+0.69%)
Sep 19, 2017 7.150 7.300 7.100 7.250 84,275 +0.10(+1.40%)
Sep 18, 2017 7.000 7.200 6.819 7.150 68,621 +0.25(+3.62%)
Sep 15, 2017 7.050 7.300 6.750 6.900 135,328 -0.10(-1.43%)
Sep 14, 2017 6.500 7.050 6.500 7.000 56,942 +0.45(+6.87%)
Sep 13, 2017 6.250 6.700 6.200 6.550 117,352 +0.30(+4.80%)
Sep 12, 2017 6.200 6.300 6.050 6.250 42,448 +0.05(+0.81%)
Sep 11, 2017 6.300 6.450 6.050 6.200 32,770 -0.05(-0.80%)
Sep 08, 2017 5.700 6.400 5.550 6.250 154,441 +0.55(+9.65%)
Sep 07, 2017 5.900 5.400 5.700 78,521 -0.10(-1.72%)
Sep 06, 2017 6.200 6.200 5.800 5.800 91,390 -0.40(-6.45%)
Sep 05, 2017 6.600 6.700 6.050 6.200 51,160 -0.50(-7.46%)
Sep 01, 2017 6.700 6.750 6.500 6.700 36,517 +0.00(+0.00%)
Aug 31, 2017 6.300 6.800 6.300 6.700 62,137 +0.42(+6.77%)
Aug 30, 2017 6.500 6.500 6.200 6.275 43,492 -0.22(-3.46%)
Aug 29, 2017 6.700 6.700 6.450 6.500 33,976 -0.25(-3.70%)
Aug 28, 2017 6.900 6.900 6.450 6.750 22,329 -0.08(-1.10%)
Aug 25, 2017 7.000 7.000 6.200 6.825 109,179 -0.22(-3.19%)
Aug 24, 2017 7.400 7.400 7.000 7.050 28,711 -0.25(-3.42%)
Aug 23, 2017 7.100 7.700 7.100 7.300 63,353 +0.10(+1.39%)
Aug 22, 2017 6.850 7.275 6.750 7.200 49,592 +0.35(+5.11%)
Aug 21, 2017 7.000 7.000 6.755 6.850 39,801 -0.20(-2.84%)
Aug 18, 2017 6.700 7.100 6.700 7.050 49,844 +0.15(+2.17%)
Aug 17, 2017 7.000 7.200 6.850 6.900 47,196 -0.10(-1.43%)
Aug 16, 2017 7.300 7.350 6.880 7.000 19,644 -0.35(-4.76%)
Aug 15, 2017 7.500 7.550 7.350 7.350 114,515 -0.10(-1.34%)
Aug 14, 2017 7.150 7.650 7.100 7.450 62,762 +0.40(+5.67%)
Aug 11, 2017 7.000 7.150 6.750 7.050 35,393 +0.45(+6.82%)
Aug 10, 2017 6.850 6.850 6.550 6.600 54,942 -0.25(-3.65%)
Aug 09, 2017 6.950 7.100 6.850 6.850 32,148 -0.20(-2.84%)
Aug 08, 2017 6.950 7.200 6.613 7.050 24,841 +0.15(+2.17%)
Aug 07, 2017 7.450 7.450 6.850 6.900 34,930 -0.20(-2.82%)
Aug 04, 2017 7.300 6.761 7.100 42,871 +0.15(+2.16%)
Aug 03, 2017 6.800 7.050 6.750 6.950 22,566 +0.05(+0.72%)
Aug 02, 2017 7.600 7.600 6.800 6.900 52,907 -0.75(-9.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.