ORPN

Bioblast Pharma Ltd. Ordinary Shares Historical Stock Prices

$1.38
*  
0.03
2.13%
Get ORPN Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading ORPN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ORPN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.40 1.415 1.3477 1.38 18,498
12/06/2016 1.4 1.415 1.3477 1.38 18,498
12/05/2016 1.4399 1.4675 1.4004 1.41 16,810
12/02/2016 1.48 1.502 1.4 1.45 16,598
12/01/2016 1.4 1.58 1.4 1.41 37,550
11/30/2016 1.45 1.45 1.33 1.3801 48,557
11/29/2016 1.6 1.6 1.3 1.41 118,997
11/28/2016 1.538 1.71 1.51 1.6 333,496
11/25/2016 1.55 1.5602 1.51 1.53 5,535
11/23/2016 1.54 1.5402 1.49 1.53 4,486
11/22/2016 1.56 1.6 1.51 1.535 24,305
11/21/2016 1.55 1.5799 1.53 1.53 15,585
11/18/2016 1.5392 1.5499 1.46 1.54 15,775
11/17/2016 1.453 1.54 1.453 1.54 11,497
11/16/2016 1.52 1.53 1.46 1.5145 14,895
11/15/2016 1.5 1.55 1.45 1.4901 17,585
11/14/2016 1.54 1.56 1.45 1.5 23,439
11/11/2016 1.51 1.55 1.47 1.54 14,074
11/10/2016 1.45 1.529 1.4451 1.5 29,100
11/09/2016 1.37 1.48 1.37 1.45 30,636
11/08/2016 1.44 1.46 1.4 1.403 15,385
11/07/2016 1.41 1.45 1.3624 1.45 11,377
11/04/2016 1.36 1.44 1.36 1.36 11,547
11/03/2016 1.419 1.489 1.4 1.4 45,625
11/02/2016 1.4 1.42 1.38 1.38 26,894
11/01/2016 1.54 1.54 1.36 1.43 45,814
10/31/2016 1.53 1.6 1.5 1.52 56,475
10/28/2016 1.55 1.59 1.5 1.51 36,797
10/27/2016 1.55 1.6 1.53 1.54 35,841
10/26/2016 1.57 1.6 1.56 1.58 13,301
10/25/2016 1.55 1.62 1.5354 1.56 34,607
10/24/2016 1.6 1.6684 1.55 1.56 33,557
10/21/2016 1.6 1.6 1.58 1.58 20,140
10/20/2016 1.55 1.659 1.521 1.6 42,379
10/19/2016 1.599 1.61 1.54 1.54 115,863
10/18/2016 1.64 1.64 1.52 1.56 60,460
10/17/2016 1.67 1.7 1.63 1.64 36,728
10/14/2016 1.65 1.66 1.64 1.65 10,877
10/13/2016 1.65 1.7 1.64 1.67 24,274
10/12/2016 1.669 1.68 1.65 1.66 29,564
10/11/2016 1.715 1.74 1.64 1.67 12,494
10/10/2016 1.7167 1.7167 1.6503 1.69 12,829
10/07/2016 1.7 1.7 1.64 1.64 16,879
10/06/2016 1.74 1.74 1.64 1.64 28,874
10/05/2016 1.63 1.75 1.63 1.68 37,652
10/04/2016 1.66 1.7 1.64 1.64 30,797
10/03/2016 1.74 1.74 1.6601 1.6701 24,056
09/30/2016 1.69 1.77 1.63 1.73 42,152
09/29/2016 1.75 1.77 1.69 1.69 44,660
09/28/2016 1.794 1.8 1.75 1.75 27,445
09/27/2016 1.77 1.78 1.76 1.78 16,282
09/26/2016 1.79 1.82 1.768 1.77 34,503
09/23/2016 1.794 1.794 1.74 1.7745 35,742
09/22/2016 1.87 1.87 1.74 1.7799 36,692
09/21/2016 1.82 1.8399 1.78 1.83 96,724
09/20/2016 1.69 1.79 1.65 1.79 172,017
09/19/2016 1.7 1.7299 1.675 1.7049 56,784
09/16/2016 1.76 1.78 1.6126 1.71 67,879
09/15/2016 1.61 1.75 1.55 1.75 176,929
09/14/2016 1.63 1.68 1.6 1.6499 47,740
09/13/2016 1.67 1.6701 1.62 1.64 45,870
09/12/2016 1.72 1.79 1.6901 1.6901 66,147
09/09/2016 1.74 1.7665 1.65 1.67 51,637
09/08/2016 1.67 1.76 1.63 1.7436 60,204
09/07/2016 1.64 1.69 1.61 1.61 13,839
09/06/2016 1.67 1.69 1.65 1.67 43,259
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?