ORPN - Bioblast Pharma Ltd.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20182.222.282.122.182.1873,959
May 22, 20182.222.332.152.292.2943,000
May 21, 20182.552.552.132.212.21211,000
May 18, 20182.513.752.262.262.266,102,900
May 17, 20182.462.492.422.492.493,100
May 16, 20182.412.512.412.462.463,300
May 15, 20182.572.572.402.432.435,300
May 14, 20182.472.602.382.402.4028,900
May 11, 20182.602.602.302.502.5015,700
May 10, 20182.522.682.262.372.3723,200
May 09, 20182.372.532.372.532.5315,600
May 08, 20182.452.802.302.322.32114,900
May 07, 20182.102.452.102.452.4570,400
May 04, 20182.162.452.012.012.0133,700
May 03, 20182.142.202.022.132.1330,300
May 02, 20182.172.232.102.112.119,100
May 01, 20182.092.242.072.242.245,100
Apr 30, 20182.142.202.082.202.201,900
Apr 27, 20182.162.192.112.192.197,500
Apr 26, 20182.212.252.122.242.249,600
Apr 25, 20182.122.222.072.162.1616,500
Apr 24, 20182.022.112.012.082.0813,400
Apr 23, 20182.262.262.042.072.0710,300
Apr 20, 20182.282.292.142.272.2719,800
Apr 19, 20182.002.271.962.252.2572,400
Apr 18, 20181.992.031.872.022.025,600
Apr 17, 20182.042.061.961.961.967,000
Apr 16, 20182.042.071.942.002.0016,100
Apr 13, 20182.142.141.992.042.0421,200
Apr 12, 20182.202.282.122.192.1923,200
Apr 11, 20182.102.292.072.202.2029,400
Apr 10, 20182.052.102.002.092.099,800
Apr 09, 20182.002.131.932.012.0140,500
Apr 06, 20182.052.051.861.871.8734,700
Apr 05, 20182.092.091.911.921.9231,800
Apr 04, 20182.012.091.902.052.0511,500
Apr 03, 20182.042.051.972.032.038,100
Apr 02, 20181.992.031.941.981.9810,000
Mar 29, 20182.032.131.871.981.9830,800
Mar 28, 20182.042.041.891.971.9745,300
Mar 27, 20182.242.242.032.042.0469,100
Mar 26, 20182.352.382.252.252.2527,400
Mar 23, 20182.502.642.302.312.3196,800
Mar 22, 20182.682.682.502.552.5524,400
Mar 21, 20182.572.702.502.702.7049,300
Mar 20, 20182.612.632.502.512.5163,300
Mar 19, 20182.802.802.592.622.6232,000
Mar 16, 20182.692.812.662.692.699,800
Mar 15, 20182.932.972.652.722.7247,800
Mar 14, 20183.053.082.862.912.9127,400
Mar 13, 20183.103.102.963.073.0715,500
Mar 12, 20182.903.142.873.073.0747,000
Mar 09, 20182.922.992.802.912.9136,800
Mar 08, 20183.003.312.842.932.93124,400
Mar 07, 20182.813.102.812.962.96135,000
Mar 06, 20182.732.922.642.802.8044,800
Mar 05, 20182.612.872.532.662.6660,400
Mar 02, 20182.532.682.532.632.6317,100
Mar 01, 20182.672.832.532.572.57155,700
Feb 28, 20182.612.852.592.692.6947,500
Feb 27, 20182.742.742.602.642.6424,600
Feb 26, 20182.612.952.592.742.7416,900
Feb 23, 20182.872.922.742.762.7610,500
Feb 22, 20182.752.822.732.812.8118,300
Feb 21, 20182.702.842.702.822.829,500
Feb 20, 20183.033.032.702.772.7714,500
Feb 16, 20182.953.052.802.842.8440,000
Feb 15, 20182.902.952.872.942.9415,400
Feb 14, 20182.752.902.752.872.8722,700
Feb 13, 20182.732.892.652.712.7124,700
Feb 12, 20182.672.772.672.672.678,800
Feb 09, 20182.752.782.632.652.6540,100
Feb 08, 20182.882.882.682.682.6830,500
Feb 07, 20182.722.902.692.712.7132,600
Feb 06, 20182.742.842.642.752.75101,100
Feb 05, 20182.682.872.682.742.7428,500
Feb 02, 20182.992.992.712.842.8475,200
Feb 01, 20182.933.082.782.952.9549,200
Jan 31, 20182.732.912.732.862.8647,900
Jan 30, 20182.803.102.672.752.75222,700
Jan 29, 20182.962.972.652.812.81133,700
Jan 26, 20183.133.132.932.982.9874,700
Jan 25, 20183.213.212.953.173.17138,600
Jan 24, 20183.273.553.053.103.10268,500
Jan 23, 20182.973.412.903.313.31364,500
Jan 22, 20182.943.302.853.023.02284,200
Jan 19, 20182.494.442.473.003.003,588,000
Jan 18, 20182.582.652.382.452.45174,100
Jan 17, 20182.635.992.632.672.677,188,900
Jan 16, 20182.642.782.582.632.6328,900
Jan 12, 20182.622.682.562.592.5915,800
Jan 11, 20182.452.692.452.592.5920,300
Jan 10, 20182.472.632.402.522.5213,600
Jan 09, 20182.792.792.462.472.4766,300
Jan 08, 20182.622.802.512.592.59112,300
Jan 05, 20182.312.992.302.582.58457,100
Jan 04, 20182.442.602.192.222.2299,100
Jan 03, 20182.232.432.232.332.333,700
Jan 02, 20182.232.372.222.222.2221,000
Dec 29, 20172.552.552.202.292.2917,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...