SBBP - Strongbridge Biopharma plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20191.99002.02001.95001.99001.9900107,900
Oct 17, 20192.02002.09001.98002.01002.0100175,400
Oct 16, 20191.97002.08001.95002.02002.0200188,700
Oct 15, 20191.98002.00001.93001.97001.9700178,100
Oct 14, 20192.04002.04001.96001.98001.9800105,400
Oct 11, 20192.07002.11502.00002.01002.0100469,400
Oct 10, 20192.15002.17002.02002.07002.0700182,500
Oct 09, 20192.16002.21002.08002.15002.1500177,700
Oct 08, 20192.22002.23002.15002.15002.1500100,900
Oct 07, 20192.28002.29002.23002.24002.240074,400
Oct 04, 20192.31002.37002.22002.27002.270098,000
Oct 03, 20192.27002.34002.23002.30002.3000104,300
Oct 02, 20192.32002.33002.17002.29002.2900137,600
Oct 01, 20192.39002.40002.31002.35002.3500111,400
Sep 30, 20192.45002.45002.29502.39002.3900307,300
Sep 27, 20192.47002.48002.41002.43002.4300130,500
Sep 26, 20192.53002.55002.42002.47002.4700196,900
Sep 25, 20192.70002.71002.53002.54002.5400380,000
Sep 24, 20192.50002.67502.50002.57002.5700240,300
Sep 23, 20192.69002.69002.36002.41002.4100200,300
Sep 20, 20192.73002.87002.59002.68002.68001,022,800
Sep 19, 20192.81002.92502.70002.74002.7400289,900
Sep 18, 20192.80002.81002.72502.77002.7700219,200
Sep 17, 20192.85002.85002.74002.77002.7700224,300
Sep 16, 20192.84002.89002.77002.83002.8300187,200
Sep 13, 20192.74002.92002.71002.86002.8600185,300
Sep 12, 20192.81002.83002.69002.70002.7000213,100
Sep 11, 20192.90002.93002.80002.80002.8000206,800
Sep 10, 20192.80002.91002.74502.87002.8700312,100
Sep 09, 20192.65002.84002.63002.79002.79001,511,600
Sep 06, 20192.64002.70002.58002.65002.650030,300
Sep 05, 20192.69002.69002.56002.62002.620080,800
Sep 04, 20192.61002.73402.55002.67002.670049,800
Sep 03, 20192.60002.78002.55002.57002.570069,800
Aug 30, 20192.65002.65802.50002.59002.590075,200
Aug 29, 20192.35002.64002.34002.64002.6400112,000
Aug 28, 20192.16002.37002.07002.35002.350075,700
Aug 27, 20192.45002.47002.28002.29002.2900124,000
Aug 26, 20192.44002.52002.42002.44002.440051,600
Aug 23, 20192.52002.58002.42002.42002.420085,000
Aug 22, 20192.61002.63002.53002.54002.540052,100
Aug 21, 20192.64002.70002.60002.60002.600055,700
Aug 20, 20192.73002.79002.62002.64002.640040,000
Aug 19, 20192.56002.80002.52002.75002.7500155,300
Aug 16, 20192.59002.69002.52002.53002.5300110,300
Aug 15, 20192.64002.72002.48402.59002.5900119,400
Aug 14, 20192.64002.72002.63002.64002.6400108,200
Aug 13, 20192.58002.69002.56002.67002.6700146,900
Aug 12, 20192.52002.66002.50002.56002.560053,700
Aug 09, 20192.54002.56002.45002.54002.5400104,500
Aug 08, 20192.50002.60002.49002.53002.530073,900
Aug 07, 20192.43002.50002.41002.49002.490050,800
Aug 06, 20192.48002.55002.40002.47002.470071,600
Aug 05, 20192.46002.51002.41102.47002.470099,300
Aug 02, 20192.56002.62002.50002.51002.510076,600
Aug 01, 20192.61002.72002.53002.58002.580066,200
Jul 31, 20192.71002.92002.60002.60002.6000322,100
Jul 30, 20192.57002.78002.56002.71002.7100103,900
Jul 29, 20192.65002.67002.55002.60002.600046,900
Jul 26, 20192.62002.66002.55002.64002.640054,100
Jul 25, 20192.62002.65002.50002.62002.6200172,600
Jul 24, 20192.51002.60002.51002.60002.600025,700
Jul 23, 20192.66002.66002.50002.54002.5400102,800
Jul 22, 20192.79003.00002.65002.67002.670091,100
Jul 19, 20192.77002.82002.72002.77002.770070,100
Jul 18, 20192.91002.93002.76002.82002.8200234,400
Jul 17, 20192.75002.93002.70002.89002.8900186,300
Jul 16, 20192.82002.89002.74002.76002.7600132,300
Jul 15, 20192.95002.96002.85002.86002.860059,300
Jul 12, 20192.86002.96002.83602.92002.920065,100
Jul 11, 20192.91002.98002.81002.87002.8700104,000
Jul 10, 20193.05003.06002.87002.88002.8800128,600
Jul 09, 20193.05003.09002.99003.05003.0500159,500
Jul 08, 20193.16003.21003.05003.07003.070083,200
Jul 05, 20193.20003.23003.13003.18003.180063,800
Jul 03, 20193.25003.28003.21003.23003.230025,700
Jul 02, 20193.37003.37003.24003.26003.260086,300
Jul 01, 20193.14003.42003.14003.38003.3800192,900
Jun 28, 20193.21003.30003.05003.13003.13003,844,300
Jun 27, 20193.08003.31003.08003.24003.2400262,800
Jun 26, 20193.16003.22002.92003.08003.0800202,300
Jun 25, 20193.23003.25903.11003.15003.1500161,700
Jun 24, 20193.37003.42002.81003.23003.2300160,600
Jun 21, 20193.42003.42003.31003.33003.330087,000
Jun 20, 20193.42003.48003.32003.42003.4200124,400
Jun 19, 20193.43003.48003.36003.42003.4200120,200
Jun 18, 20193.35003.45003.33003.42003.4200148,800
Jun 17, 20193.20003.36503.18003.33003.3300153,600
Jun 14, 20193.16003.21003.10003.21003.2100136,000
Jun 13, 20193.14003.20003.07003.15003.1500168,300
Jun 12, 20192.98003.18502.98003.15003.1500172,200
Jun 11, 20193.00003.06002.93003.00003.0000180,600
Jun 10, 20193.04003.14402.93002.99002.9900209,600
Jun 07, 20192.82003.02002.82003.01003.0100244,200
Jun 06, 20192.85002.88002.76002.82002.8200330,400
Jun 05, 20192.85002.86502.82002.82002.8200141,200
Jun 04, 20192.90002.90002.75602.85002.8500176,000
Jun 03, 20192.82002.92502.82002.89002.8900154,900
May 31, 20192.84002.92802.78002.84002.8400275,200
May 30, 20192.90003.00002.89902.91002.910096,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...