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 (%)
Nov 30, 2018 5.150 5.415 5.025 5.220 1,611,100 +0.08(+1.56%)
Nov 29, 2018 5.150 5.190 5.050 5.140 61,013 +0.00(+0.00%)
Nov 28, 2018 4.930 5.150 4.770 5.140 207,051 +0.20(+4.05%)
Nov 27, 2018 5.070 5.100 4.840 4.940 221,101 -0.21(-4.08%)
Nov 26, 2018 5.230 5.310 5.080 5.150 718,111 -0.06(-1.15%)
Nov 23, 2018 5.210 5.400 5.140 5.210 62,300 -0.02(-0.38%)
Nov 21, 2018 5.230 5.230 5.230 0 +0.13(+2.55%)
Nov 20, 2018 5.000 5.320 4.620 5.100 360,685 +0.06(+1.19%)
Nov 19, 2018 5.140 5.200 4.950 5.040 302,864 -0.06(-1.18%)
Nov 16, 2018 4.960 5.150 4.950 5.100 133,600 +0.09(+1.80%)
Nov 15, 2018 4.860 5.240 4.640 5.010 188,393 +0.15(+3.09%)
Nov 14, 2018 5.260 5.335 4.690 4.860 319,396 -0.37(-7.07%)
Nov 13, 2018 5.190 5.500 5.190 5.230 162,362 -0.01(-0.19%)
Nov 12, 2018 5.790 5.790 5.200 5.240 464,013 -0.58(-9.97%)
Nov 09, 2018 5.840 5.870 5.580 5.820 130,500 -0.01(-0.17%)
Nov 08, 2018 5.900 5.980 5.660 5.830 147,809 -0.06(-1.02%)
Nov 07, 2018 5.880 6.050 5.860 5.890 124,979 +0.02(+0.34%)
Nov 06, 2018 5.800 6.040 5.799 5.870 194,631 -0.01(-0.17%)
Nov 05, 2018 5.800 6.050 5.670 5.880 237,778 +0.04(+0.68%)
Nov 02, 2018 5.900 6.000 5.520 5.840 304,500 -0.08(-1.35%)
Nov 01, 2018 6.000 6.240 5.880 5.920 1,338,967 -0.48(-7.50%)
Oct 31, 2018 6.440 6.520 5.120 6.400 11,650,484 +2.35(+58.02%)
Oct 30, 2018 4.010 4.320 4.010 4.050 114,774 +0.03(+0.75%)
Oct 29, 2018 4.460 4.620 3.950 4.020 506,882 -0.39(-8.84%)
Oct 26, 2018 4.500 4.640 4.350 4.410 166,200 -0.14(-3.08%)
Oct 25, 2018 4.390 4.700 4.390 4.550 518,396 +0.17(+3.88%)
Oct 24, 2018 4.670 4.720 4.270 4.380 462,470 -0.29(-6.21%)
Oct 23, 2018 4.670 4.800 4.480 4.670 280,691 -0.08(-1.68%)
Oct 22, 2018 4.880 4.910 4.635 4.750 153,579 -0.12(-2.46%)
Oct 19, 2018 4.940 5.000 4.715 4.870 95,500 -0.05(-1.02%)
Oct 18, 2018 5.090 5.137 4.750 4.920 205,949 -0.16(-3.15%)
Oct 17, 2018 5.090 5.120 4.860 5.080 180,457 -0.04(-0.78%)
Oct 16, 2018 5.090 5.220 5.000 5.120 165,342 +0.06(+1.19%)
Oct 15, 2018 5.020 5.160 4.980 5.060 113,269 +0.06(+1.20%)
Oct 12, 2018 5.050 5.070 4.910 5.000 610,800 +0.00(+0.00%)
Oct 11, 2018 5.020 5.080 4.770 5.000 420,713 -0.06(-1.19%)
Oct 10, 2018 5.090 5.190 4.890 5.060 403,227 -0.07(-1.36%)
Oct 09, 2018 4.870 5.250 4.800 5.130 634,741 +0.24(+4.91%)
Oct 08, 2018 4.600 5.000 4.560 4.890 430,595 +0.24(+5.16%)
Oct 05, 2018 4.700 4.710 4.430 4.650 321,600 -0.04(-0.85%)
Oct 04, 2018 4.770 4.850 4.580 4.690 166,415 -0.08(-1.68%)
Oct 03, 2018 4.750 4.850 4.650 4.770 79,766 +0.04(+0.85%)
Oct 02, 2018 4.820 4.900 4.700 4.730 394,749 -0.09(-1.87%)
Oct 01, 2018 4.900 5.040 4.590 4.820 432,344 -0.03(-0.62%)
Sep 28, 2018 4.650 5.025 4.525 4.850 820,000 +0.20(+4.30%)
Sep 27, 2018 4.650 4.850 4.600 4.650 289,851 +0.00(+0.00%)
Sep 26, 2018 4.400 4.750 4.400 4.650 333,906 +0.25(+5.68%)
Sep 25, 2018 4.250 4.450 4.250 4.400 313,609 +0.15(+3.53%)
Sep 24, 2018 4.300 4.350 4.150 4.250 116,306 -0.10(-2.30%)
Sep 21, 2018 4.400 4.600 4.230 4.350 378,700 +0.00(+0.00%)
Sep 20, 2018 4.250 4.400 4.200 4.350 352,392 +0.10(+2.35%)
Sep 19, 2018 4.050 4.350 3.970 4.250 1,243,224 +0.25(+6.25%)
Sep 18, 2018 4.050 4.200 3.850 4.000 996,053 -0.10(-2.44%)
Sep 17, 2018 4.150 4.250 4.050 4.100 144,024 -0.10(-2.38%)
Sep 14, 2018 4.500 4.500 4.100 4.200 508,400 -0.30(-6.67%)
Sep 13, 2018 4.600 4.700 4.500 4.500 213,196 -0.10(-2.17%)
Sep 12, 2018 4.650 4.800 4.550 4.600 250,130 -0.10(-2.13%)
Sep 11, 2018 4.850 5.000 4.550 4.700 521,306 -0.15(-3.09%)
Sep 10, 2018 5.000 5.150 4.850 4.850 331,639 -0.15(-3.00%)
Sep 07, 2018 4.800 5.050 4.750 5.000 142,000 +0.20(+4.17%)
Sep 06, 2018 5.300 5.350 4.800 4.800 269,419 -0.45(-8.57%)
Sep 05, 2018 5.300 5.350 5.100 5.250 152,066 -0.05(-0.94%)
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.