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 (%)
Aug 31, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 30, 2018 5.650 5.950 5.450 5.500 347,563 -0.20(-3.51%)
Aug 29, 2018 5.400 5.700 5.400 5.700 298,078 +0.25(+4.59%)
Aug 28, 2018 5.450 5.500 5.400 5.450 238,969 +0.00(+0.00%)
Aug 27, 2018 5.500 5.500 5.350 5.450 210,124 -0.05(-0.91%)
Aug 24, 2018 5.400 5.550 5.350 5.500 230,800 +0.15(+2.80%)
Aug 23, 2018 5.400 5.550 5.300 5.350 377,859 -0.05(-0.93%)
Aug 22, 2018 5.450 5.800 5.375 5.400 314,944 -0.10(-1.82%)
Aug 21, 2018 5.400 5.750 5.388 5.500 355,239 +0.10(+1.85%)
Aug 20, 2018 5.200 5.550 5.200 5.400 354,103 +0.25(+4.85%)
Aug 17, 2018 5.350 5.400 5.150 5.150 381,000 -0.25(-4.63%)
Aug 16, 2018 5.500 5.600 5.150 5.400 1,625,392 +0.35(+6.93%)
Aug 15, 2018 5.400 5.650 5.000 5.050 1,868,177 -1.20(-19.20%)
Aug 14, 2018 6.050 6.450 5.855 6.250 465,912 +0.25(+4.17%)
Aug 13, 2018 6.100 6.150 5.930 6.000 268,370 -0.10(-1.64%)
Aug 10, 2018 5.900 6.300 5.800 6.100 584,200 +0.10(+1.67%)
Aug 09, 2018 6.050 6.550 5.450 6.000 2,328,174 +0.10(+1.69%)
Aug 08, 2018 5.350 6.100 4.600 5.900 10,556,373 +1.40(+31.11%)
Aug 07, 2018 4.600 4.700 4.300 4.500 212,902 -0.15(-3.23%)
Aug 06, 2018 4.650 4.750 4.600 4.650 212,890 +0.00(+0.00%)
Aug 03, 2018 4.950 5.100 4.650 4.650 127,500 -0.35(-7.00%)
Aug 02, 2018 4.950 5.200 4.900 5.000 176,026 +0.00(+0.00%)
Aug 01, 2018 4.800 5.100 4.750 5.000 330,753 +0.25(+5.26%)
Jul 31, 2018 4.700 4.850 4.545 4.750 605,373 +0.15(+3.26%)
Jul 30, 2018 4.600 4.750 4.550 4.600 237,534 +0.05(+1.10%)
Jul 27, 2018 4.950 4.950 4.450 4.550 546,000 -0.35(-7.14%)
Jul 26, 2018 5.200 4.900 4.900 276,222 -0.30(-5.77%)
Jul 25, 2018 4.900 5.250 4.900 5.200 231,112 +0.30(+6.12%)
Jul 24, 2018 5.100 5.140 4.800 4.900 462,247 -0.15(-2.97%)
Jul 23, 2018 5.050 5.150 4.900 5.050 190,857 +0.00(+0.00%)
Jul 20, 2018 5.100 5.250 4.950 5.050 291,996 +0.00(+0.00%)
Jul 19, 2018 5.350 5.550 4.950 5.050 255,356 -0.25(-4.72%)
Jul 18, 2018 5.250 5.350 5.200 5.300 287,991 +0.00(+0.00%)
Jul 17, 2018 5.100 5.450 5.100 5.300 225,742 +0.20(+3.92%)
Jul 16, 2018 5.550 5.550 4.800 5.100 817,869 -0.40(-7.27%)
Jul 13, 2018 5.700 5.700 5.425 5.500 372,031 -0.20(-3.51%)
Jul 12, 2018 5.700 5.800 5.600 5.700 403,978 +0.00(+0.00%)
Jul 11, 2018 5.700 5.750 5.500 5.700 226,483 +0.20(+3.64%)
Jul 10, 2018 5.650 5.795 5.450 5.500 127,527 -0.10(-1.79%)
Jul 09, 2018 5.650 5.726 5.550 5.600 133,213 -0.05(-0.88%)
Jul 06, 2018 5.800 5.825 5.550 5.650 211,671 -0.15(-2.59%)
Jul 05, 2018 5.850 5.900 5.750 5.800 286,478 +0.00(+0.00%)
Jul 03, 2018 5.800 5.800 5.800 0 -0.05(-0.85%)
Jul 02, 2018 6.000 6.100 5.850 5.850 288,143 -0.15(-2.50%)
Jun 29, 2018 5.900 6.050 5.850 6.000 297,345 +0.15(+2.56%)
Jun 28, 2018 6.200 6.350 5.850 5.850 379,010 +0.00(+0.00%)
Jun 27, 2018 6.100 6.250 5.800 5.850 725,751 -0.30(-4.88%)
Jun 26, 2018 6.200 6.350 6.100 6.150 339,020 -0.05(-0.81%)
Jun 25, 2018 6.200 6.450 6.200 6.200 300,534 +0.00(+0.00%)
Jun 22, 2018 6.350 6.550 6.150 6.200 3,524,403 -0.10(-1.59%)
Jun 21, 2018 6.750 6.875 6.200 6.300 576,832 -0.45(-6.67%)
Jun 20, 2018 6.750 6.925 6.725 6.750 277,065 -0.05(-0.74%)
Jun 19, 2018 6.800 6.900 6.700 6.800 250,488 -0.05(-0.73%)
Jun 18, 2018 6.850 7.000 6.700 6.850 475,952 +0.00(+0.00%)
Jun 15, 2018 7.100 6.450 6.850 809,473 +0.40(+6.20%)
Jun 14, 2018 6.350 6.550 6.200 6.450 298,840 +0.15(+2.38%)
Jun 13, 2018 6.550 6.550 6.250 6.300 262,875 -0.20(-3.08%)
Jun 12, 2018 6.450 6.600 6.400 6.500 274,241 +0.05(+0.78%)
Jun 11, 2018 6.600 6.800 6.350 6.450 361,375 -0.20(-3.01%)
Jun 08, 2018 6.450 6.800 6.350 6.650 308,888 +0.20(+3.10%)
Jun 07, 2018 6.700 6.700 6.400 6.450 266,308 -0.25(-3.73%)
Jun 06, 2018 6.550 6.950 6.550 6.700 199,783 +0.15(+2.29%)
Jun 05, 2018 6.500 6.750 6.400 6.550 203,334 +0.05(+0.77%)
Jun 04, 2018 6.550 6.700 6.300 6.500 254,105 -0.05(-0.76%)
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.