ORPN - Bioblast Pharma Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20191.04001.06000.96001.03501.03507,600
Jan 17, 20191.02001.11000.96201.02001.020053,100
Jan 16, 20191.07001.17000.99101.02001.020045,900
Jan 15, 20191.12001.12601.00001.08001.080018,700
Jan 14, 20191.00001.19000.96001.12001.120098,600
Jan 11, 20191.05001.05000.96001.01001.01006,300
Jan 10, 20191.02001.05200.96000.98100.98103,700
Jan 09, 20190.99701.14000.92001.04401.044091,300
Jan 08, 20190.90001.02000.90000.99700.99701,800
Jan 07, 20191.00001.02000.90000.92100.92103,800
Jan 04, 20191.02001.02000.90000.99000.99004,900
Jan 03, 20190.88000.96000.88000.96000.960010,200
Jan 02, 20190.79000.87000.79000.85000.850015,800
Dec 31, 20180.87000.90000.77400.77400.77409,100
Dec 28, 20180.86000.95000.85000.85000.850025,700
Dec 27, 20180.91000.97000.85000.96000.96008,200
Dec 26, 20180.97800.98000.91000.91500.91506,600
Dec 24, 20180.88000.90000.88000.88000.88009,600
Dec 21, 20180.95800.96000.86400.90000.90009,600
Dec 20, 20181.03501.03500.85000.93800.938052,500
Dec 19, 20181.06001.06000.99601.03001.030019,300
Dec 18, 20181.02001.09000.98501.01001.010027,200
Dec 17, 20181.12001.12600.95200.99500.995056,800
Dec 14, 20181.08001.12001.07001.11701.11709,500
Dec 13, 20181.06001.19001.06001.18001.180042,200
Dec 12, 20181.15001.15501.06001.06001.060055,000
Dec 11, 20181.17001.17001.05001.15001.150050,300
Dec 10, 20181.22001.25001.14001.16001.160023,600
Dec 07, 20181.27001.27201.13001.23001.230049,800
Dec 06, 20181.27001.27001.20001.25301.253041,800
Dec 04, 20181.25001.28001.24001.27001.27006,200
Dec 03, 20181.27001.30001.21001.25001.250014,600
Nov 30, 20181.25501.30001.25001.27001.27006,400
Nov 29, 20181.34001.35001.20001.27001.270014,000
Nov 28, 20181.32001.32001.17001.30001.300033,600
Nov 27, 20181.30001.43001.18001.26001.260085,700
Nov 26, 20181.28001.38001.23001.30001.300031,400
Nov 23, 20181.34001.34001.27501.28001.280030,700
Nov 21, 20181.55001.55001.27001.36001.3600280,400
Nov 20, 20181.48001.76001.29001.55001.55002,796,200
Nov 19, 20181.18001.31901.15001.19001.1900153,700
Nov 16, 20181.25001.37001.10001.19001.1900112,100
Nov 15, 20181.26001.37901.25001.30001.300011,800
Nov 14, 20181.48001.48001.27001.32901.329013,400
Nov 13, 20181.34001.35001.29001.33001.330018,100
Nov 12, 20181.40001.40001.26001.35001.350025,500
Nov 09, 20181.43001.47701.30001.36001.360051,700
Nov 08, 20181.32001.44901.31101.43001.4300101,000
Nov 07, 20181.54001.88001.32001.35001.35001,342,300
Nov 06, 20181.42001.57001.40101.57001.570019,100
Nov 05, 20181.45301.53701.41001.47001.47005,400
Nov 02, 20181.42001.53001.36001.48001.480022,700
Nov 01, 20181.35001.45001.30001.39001.390027,400
Oct 31, 20181.37001.37001.25001.34001.340016,400
Oct 30, 20181.28001.31001.25001.25001.250010,400
Oct 29, 20181.35001.38501.26001.30001.300029,800
Oct 26, 20181.28601.40001.28001.38001.380013,100
Oct 25, 20181.36001.43001.35001.39001.390016,200
Oct 24, 20181.60001.60001.38001.38001.380040,900
Oct 23, 20181.50001.59001.46001.58001.580034,200
Oct 22, 20181.61001.62001.37001.50901.509081,800
Oct 19, 20181.55001.75001.41001.60001.6000447,100
Oct 18, 20181.85002.30001.40001.61001.61001,232,200
Oct 17, 20181.33001.54301.21001.31001.310081,100
Oct 16, 20181.27001.43001.26001.30001.300011,200
Oct 15, 20181.27001.44001.22001.27001.27005,700
Oct 12, 20181.32001.32001.20001.26001.260038,900
Oct 11, 20181.37001.39901.32001.32001.320017,300
Oct 10, 20181.45001.45001.35001.41701.417019,900
Oct 09, 20181.38001.53001.38001.42001.420045,900
Oct 08, 20181.60001.63301.34001.41201.412021,900
Oct 05, 20181.62001.70001.33001.50001.5000119,500
Oct 04, 20181.37601.89001.30001.66001.6600571,100
Oct 03, 20181.34001.67001.29001.34001.3400271,300
Oct 02, 20181.39001.39001.29001.36001.360032,700
Oct 01, 20181.28001.41901.25001.40001.400032,700
Sep 28, 20181.43001.43001.28001.35001.350055,100
Sep 27, 20181.32001.52001.31001.44001.4400392,800
Sep 26, 20181.39001.39001.30001.39001.39005,000
Sep 25, 20181.32001.39001.23001.35501.355022,700
Sep 24, 20181.23301.31501.23301.27501.27505,500
Sep 21, 20181.33001.33401.22001.25001.250029,300
Sep 20, 20181.39001.47001.21001.30001.3000149,000
Sep 19, 20181.25801.45001.23701.34401.344068,900
Sep 18, 20181.27001.30001.27001.28001.28004,500
Sep 17, 20181.24401.25001.23001.25001.25001,500
Sep 14, 20181.23001.23901.22401.23001.23002,100
Sep 13, 20181.24701.29001.17001.22601.22604,800
Sep 12, 20181.22501.26001.22501.26001.260015,200
Sep 11, 20181.22001.32001.17001.23001.230015,900
Sep 10, 20181.25701.26401.21001.26401.264010,600
Sep 07, 20181.29001.31001.25001.27001.27005,100
Sep 06, 20181.23001.34001.17001.19001.190027,600
Sep 05, 20181.26401.28001.20001.24501.245012,100
Sep 04, 20181.33001.33001.25601.25601.25602,700
Aug 31, 20181.26001.31001.25001.26401.264022,700
Aug 30, 20181.28001.35001.23001.33001.330012,400
Aug 29, 20181.25001.37001.25001.26001.260015,200
Aug 28, 20181.20001.33001.19001.33001.330014,600
Aug 27, 20181.19001.31001.17001.18001.180027,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...