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 (%)
Mar 29, 2019 5.150 5.250 4.881 4.980 182,200 -0.19(-3.68%)
Mar 28, 2019 4.910 5.200 4.907 5.170 230,592 +0.28(+5.73%)
Mar 27, 2019 4.900 4.940 4.710 4.890 126,006 -0.01(-0.20%)
Mar 26, 2019 4.750 4.990 4.750 4.900 64,990 +0.11(+2.30%)
Mar 25, 2019 5.250 5.260 4.419 4.790 382,706 -0.36(-6.99%)
Mar 22, 2019 5.380 5.390 5.100 5.150 167,800 -0.22(-4.10%)
Mar 21, 2019 5.500 5.540 5.360 5.370 113,259 -0.16(-2.89%)
Mar 20, 2019 5.590 5.650 5.510 5.530 72,610 -0.06(-1.07%)
Mar 19, 2019 5.430 5.690 5.430 5.590 84,296 +0.16(+2.95%)
Mar 18, 2019 5.330 5.490 5.300 5.430 97,237 +0.11(+2.07%)
Mar 15, 2019 5.350 5.400 5.240 5.320 214,800 -0.01(-0.19%)
Mar 14, 2019 5.370 5.390 5.250 5.330 159,142 -0.04(-0.74%)
Mar 13, 2019 5.390 5.470 5.250 5.370 137,470 +0.02(+0.37%)
Mar 12, 2019 5.650 5.650 5.320 5.350 231,056 -0.17(-3.08%)
Mar 11, 2019 5.290 5.577 5.126 5.520 266,331 +0.46(+9.09%)
Mar 08, 2019 5.070 5.130 5.010 5.060 55,000 -0.07(-1.36%)
Mar 07, 2019 5.070 5.260 5.020 5.130 78,716 +0.05(+0.98%)
Mar 06, 2019 5.250 5.380 5.020 5.080 170,300 -0.17(-3.24%)
Mar 05, 2019 5.310 5.415 5.230 5.250 264,617 -0.03(-0.57%)
Mar 04, 2019 5.400 5.400 5.120 5.280 142,047 -0.15(-2.76%)
Mar 01, 2019 5.390 5.470 5.250 5.430 156,700 +0.11(+2.07%)
Feb 28, 2019 5.200 5.420 5.100 5.320 233,510 +0.17(+3.30%)
Feb 27, 2019 4.920 5.300 4.860 5.150 319,833 +0.26(+5.32%)
Feb 26, 2019 4.900 5.020 4.800 4.890 143,556 -0.05(-1.01%)
Feb 25, 2019 4.770 5.120 4.770 4.940 143,451 +0.19(+4.00%)
Feb 22, 2019 4.650 4.780 4.600 4.750 141,300 +0.11(+2.37%)
Feb 21, 2019 4.630 4.700 4.500 4.640 115,115 -0.03(-0.64%)
Feb 20, 2019 4.660 4.720 4.610 4.670 81,977 +0.01(+0.21%)
Feb 19, 2019 4.750 4.820 4.610 4.660 146,360 -0.08(-1.69%)
Feb 15, 2019 4.710 4.800 4.710 4.740 283,300 +0.04(+0.85%)
Feb 14, 2019 4.710 4.830 4.650 4.700 130,538 -0.04(-0.84%)
Feb 13, 2019 4.790 4.790 4.720 4.740 184,698 +0.00(+0.00%)
Feb 12, 2019 4.750 4.790 4.700 4.740 130,331 +0.03(+0.64%)
Feb 11, 2019 4.740 4.770 4.700 4.710 50,833 -0.02(-0.42%)
Feb 08, 2019 4.700 4.750 4.700 4.730 87,900 +0.00(+0.00%)
Feb 07, 2019 4.700 4.850 4.630 4.730 201,697 +0.02(+0.42%)
Feb 06, 2019 4.740 4.750 4.650 4.710 46,932 -0.02(-0.42%)
Feb 05, 2019 4.750 4.770 4.720 4.730 93,034 -0.04(-0.84%)
Feb 04, 2019 4.690 4.790 4.600 4.770 161,296 +0.07(+1.49%)
Feb 01, 2019 4.720 4.790 4.670 4.700 302,100 +0.01(+0.21%)
Jan 31, 2019 4.760 4.790 4.650 4.690 266,228 -0.05(-1.05%)
Jan 30, 2019 4.780 4.850 4.700 4.740 122,927 +0.00(+0.00%)
Jan 29, 2019 4.730 4.750 4.650 4.740 149,755 +0.06(+1.28%)
Jan 28, 2019 4.800 4.800 4.675 4.680 51,426 -0.11(-2.30%)
Jan 25, 2019 4.580 4.830 4.570 4.790 180,100 +0.19(+4.13%)
Jan 24, 2019 4.640 4.640 4.560 4.600 199,512 +0.02(+0.44%)
Jan 23, 2019 4.700 4.700 4.270 4.580 85,897 -0.11(-2.35%)
Jan 22, 2019 4.816 4.816 4.662 4.690 67,152 -0.14(-2.90%)
Jan 18, 2019 4.750 4.900 4.750 4.830 50,700 -0.04(-0.82%)
Jan 17, 2019 4.920 4.960 4.800 4.870 68,935 -0.08(-1.62%)
Jan 16, 2019 4.940 5.020 4.840 4.950 99,787 +0.02(+0.41%)
Jan 15, 2019 5.000 5.030 4.900 4.930 93,758 -0.06(-1.20%)
Jan 14, 2019 4.970 5.110 4.930 4.990 134,155 +0.00(+0.00%)
Jan 11, 2019 4.710 5.000 4.580 4.990 123,300 +0.27(+5.72%)
Jan 10, 2019 4.760 4.840 4.650 4.720 54,953 -0.05(-1.05%)
Jan 09, 2019 4.830 4.870 4.730 4.770 110,099 -0.03(-0.63%)
Jan 08, 2019 4.740 4.890 4.730 4.800 261,747 +0.10(+2.13%)
Jan 07, 2019 4.570 4.800 4.510 4.700 94,025 +0.16(+3.52%)
Jan 04, 2019 4.480 4.600 4.410 4.540 195,000 +0.12(+2.71%)
Jan 03, 2019 4.400 4.540 4.370 4.420 33,886 -0.02(-0.45%)
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.