ORPN - Bioblast Pharma Ltd.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20181.131.171.131.161.1632,738
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...