ORPN - Bioblast Pharma Ltd.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 12, 20181.321.321.201.261.2638,900
Oct 11, 20181.371.401.321.321.3217,300
Oct 10, 20181.451.451.351.421.4219,900
Oct 09, 20181.381.531.381.421.4245,900
Oct 08, 20181.601.631.341.411.4121,900
Oct 05, 20181.621.701.331.501.50119,500
Oct 04, 20181.381.891.301.661.66571,100
Oct 03, 20181.341.671.291.341.34271,300
Oct 02, 20181.391.391.291.361.3632,700
Oct 01, 20181.281.421.251.401.4032,700
Sep 28, 20181.431.431.281.351.3555,100
Sep 27, 20181.321.521.311.441.44392,800
Sep 26, 20181.391.391.301.391.395,000
Sep 25, 20181.321.391.231.361.3622,700
Sep 24, 20181.231.321.231.271.275,500
Sep 21, 20181.331.331.221.251.2529,300
Sep 20, 20181.391.471.211.301.30149,000
Sep 19, 20181.261.451.241.341.3468,900
Sep 18, 20181.271.301.271.281.284,500
Sep 17, 20181.241.251.231.251.251,500
Sep 14, 20181.231.241.221.231.232,100
Sep 13, 20181.251.291.171.231.234,800
Sep 12, 20181.231.261.231.261.2615,200
Sep 11, 20181.221.321.171.231.2315,900
Sep 10, 20181.261.261.211.261.2610,600
Sep 07, 20181.291.311.251.271.275,100
Sep 06, 20181.231.341.171.191.1927,600
Sep 05, 20181.261.281.201.251.2512,100
Sep 04, 20181.331.331.261.261.262,700
Aug 31, 20181.261.311.251.261.2622,700
Aug 30, 20181.281.351.231.331.3312,400
Aug 29, 20181.251.371.251.261.2615,200
Aug 28, 20181.201.331.191.331.3314,600
Aug 27, 20181.191.311.171.181.1827,800
Aug 24, 20181.201.341.171.221.2247,600
Aug 23, 20181.171.341.101.211.21170,800
Aug 22, 20181.041.241.041.121.1235,700
Aug 21, 20181.151.161.041.121.1244,600
Aug 20, 20181.131.171.131.161.1632,700
Aug 17, 20181.101.181.101.111.1119,400
Aug 16, 20181.161.191.081.131.1318,700
Aug 15, 20181.251.251.101.121.1217,000
Aug 14, 20181.301.341.101.201.2059,400
Aug 13, 20181.051.281.051.281.2877,400
Aug 10, 20181.241.241.101.141.1474,300
Aug 09, 20181.121.281.041.241.24195,000
Aug 08, 20181.151.151.041.141.1417,700
Aug 07, 20181.111.191.031.141.1469,700
Aug 06, 20181.281.281.081.081.0842,400
Aug 03, 20181.101.301.101.281.28130,000
Aug 02, 20181.151.151.071.071.0736,600
Aug 01, 20181.181.201.101.171.1721,500
Jul 31, 20181.231.231.161.161.1625,500
Jul 30, 20181.251.251.141.161.16100,100
Jul 27, 20181.411.411.111.111.11107,900
Jul 26, 20181.401.401.081.311.31115,200
Jul 25, 20181.461.521.381.451.4547,300
Jul 24, 20181.491.531.441.461.4618,400
Jul 23, 20181.491.511.421.511.5141,100
Jul 20, 20181.491.571.491.541.5410,000
Jul 19, 20181.511.601.481.501.5032,600
Jul 18, 20181.501.611.501.541.5426,600
Jul 17, 20181.531.591.431.551.5537,800
Jul 16, 20181.651.671.461.501.50123,200
Jul 13, 20181.601.681.601.601.6060,600
Jul 12, 20181.721.721.611.611.6197,900
Jul 11, 20181.752.201.611.791.79533,300
Jul 10, 20181.711.901.621.741.74138,500
Jul 09, 20181.731.741.611.721.7226,100
Jul 06, 20181.581.791.581.731.7335,800
Jul 05, 20181.871.871.661.721.7250,100
Jul 03, 20181.711.811.561.761.7689,100
Jul 02, 20181.571.711.571.711.7133,600
Jun 29, 20181.651.661.531.641.6497,000
Jun 28, 20181.681.681.531.681.6869,100
Jun 27, 20181.761.761.591.601.6049,000
Jun 26, 20181.711.851.691.751.7579,000
Jun 25, 20181.801.801.661.671.6734,500
Jun 22, 20181.761.821.681.811.8146,700
Jun 21, 20181.891.901.701.721.7259,300
Jun 20, 20181.781.951.781.851.8549,300
Jun 19, 20181.851.851.671.741.7487,400
Jun 18, 20181.961.971.811.841.8491,000
Jun 15, 20182.042.041.982.002.0029,100
Jun 14, 20182.212.252.012.032.0367,300
Jun 13, 20182.262.302.222.232.2316,700
Jun 12, 20182.262.382.252.262.2613,700
Jun 11, 20182.242.382.242.272.278,100
Jun 08, 20182.392.392.242.252.2543,900
Jun 07, 20182.312.372.242.262.2672,100
Jun 06, 20182.292.352.242.262.2694,300
Jun 05, 20182.282.322.212.252.2522,100
Jun 04, 20182.272.292.212.232.2315,400
Jun 01, 20182.292.342.202.252.2540,100
May 31, 20182.262.262.192.192.1943,100
May 30, 20182.272.452.232.272.2755,400
May 29, 20182.162.352.152.242.2438,400
May 25, 20182.272.302.152.192.1937,600
May 24, 20182.232.302.162.202.2045,700
May 23, 20182.222.282.122.182.1874,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...