Quantcast

Strongbridge Biopharma plc Ordinary Shares Historical Stock Prices

SBBP 
$4.68
*  
0.17
3.77%
Get SBBP Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading SBBP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 4.40 4.70 4.40 4.68 49,605
04/24/2019 4.4 4.7 4.4 4.68 49,605
04/23/2019 4.5 4.6 4.38 4.51 921,105
04/22/2019 4.55 4.65 4.48 4.5 73,699
04/18/2019 4.51 4.66 4.45 4.51 162,434
04/17/2019 4.59 4.63 4.36 4.51 131,319
04/16/2019 4.66 4.69 4.56 4.6 94,095
04/15/2019 4.64 4.84 4.46 4.64 845,337
04/12/2019 4.67 4.73 4.6 4.66 119,300
04/11/2019 4.7 4.88 4.62 4.65 62,425
04/10/2019 4.72 4.85 4.59 4.7 134,622
04/09/2019 4.75 4.8668 4.7 4.72 87,903
04/08/2019 4.84 4.89 4.76 4.77 68,150
04/05/2019 4.91 5.03 4.84 4.87 101,315
04/04/2019 4.91 4.99 4.85 4.9 492,420
04/03/2019 4.97 5.0499 4.848 4.91 130,365
04/02/2019 4.91 5 4.89 4.96 103,181
04/01/2019 5.05 5.06 4.88 4.91 77,937
03/29/2019 5.15 5.25 4.8811 4.98 182,297
03/28/2019 4.91 5.2 4.9065 5.17 230,592
03/27/2019 4.9 4.94 4.71 4.89 126,006
03/26/2019 4.75 4.99 4.75 4.9 64,990
03/25/2019 5.25 5.26 4.419 4.79 382,706
03/22/2019 5.38 5.39 5.1 5.15 166,307
03/21/2019 5.5 5.54 5.3598 5.37 113,259
03/20/2019 5.59 5.65 5.51 5.53 72,610
03/19/2019 5.43 5.69 5.43 5.59 84,096
03/18/2019 5.33 5.49 5.3 5.43 97,037
03/15/2019 5.35 5.4 5.24 5.32 214,893
03/14/2019 5.37 5.39 5.25 5.33 159,142
03/13/2019 5.39 5.47 5.25 5.37 137,470
03/12/2019 5.65 5.65 5.32 5.35 231,047
03/11/2019 5.29 5.5774 5.1258 5.52 266,331
03/08/2019 5.07 5.13 5.01 5.06 55,024
03/07/2019 5.07 5.26 5.02 5.13 78,716
03/06/2019 5.25 5.38 5.02 5.08 170,300
03/05/2019 5.31 5.415 5.23 5.25 264,616
03/04/2019 5.4 5.4 5.12 5.28 142,047
03/01/2019 5.39 5.47 5.25 5.43 156,709
02/28/2019 5.2 5.42 5.1 5.32 233,510
02/27/2019 4.92 5.3 4.86 5.15 319,833
02/26/2019 4.9 5.02 4.8 4.89 143,556
02/25/2019 4.77 5.12 4.77 4.94 143,451
02/22/2019 4.65 4.78 4.6 4.75 141,372
02/21/2019 4.63 4.7 4.5 4.64 115,115
02/20/2019 4.66 4.72 4.61 4.67 81,977
02/19/2019 4.75 4.82 4.61 4.66 146,360
02/15/2019 4.71 4.8 4.71 4.74 283,360
02/14/2019 4.71 4.83 4.65 4.7 130,538
02/13/2019 4.79 4.79 4.72 4.74 184,698
02/12/2019 4.75 4.79 4.7 4.74 130,331
02/11/2019 4.74 4.77 4.7 4.71 50,833
02/08/2019 4.7 4.75 4.7 4.73 87,940
02/07/2019 4.7 4.85 4.63 4.73 201,697
02/06/2019 4.74 4.75 4.65 4.71 46,932
02/05/2019 4.75 4.77 4.72 4.73 93,034
02/04/2019 4.69 4.79 4.6 4.77 161,296
02/01/2019 4.72 4.79 4.67 4.7 302,160
01/31/2019 4.76 4.79 4.65 4.69 266,228
01/30/2019 4.78 4.85 4.7 4.74 122,927
01/29/2019 4.73 4.75 4.65 4.74 149,755
01/28/2019 4.8 4.8 4.675 4.68 51,426
01/25/2019 4.58 4.83 4.57 4.79 180,196
01/24/2019 4.64 4.64 4.56 4.6 199,512
*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?



Smart Portfolio