Strongbridge Biopharma (SBBP)
NASDAQ: SBBP
· Real-Time Price · USD
2.00
0.03 (1.52%)
At close: Apr 24, 2025, 3:47 PM
SBBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2021 | 1.96 | 2.06 | 1.95 | 2.00 | 2.00 | 1.52% | 684,684 |
| Oct 4, 2021 | 2.04 | 2.07 | 1.95 | 1.97 | 1.97 | -4.37% | 728,553 |
| Oct 1, 2021 | 2.04 | 2.10 | 2.02 | 2.06 | 2.06 | 0.98% | 151,116 |
| Sep 30, 2021 | 2.01 | 2.07 | 1.98 | 2.04 | 2.04 | 2.00% | 69,265 |
| Sep 29, 2021 | 2.05 | 2.11 | 1.96 | 2.00 | 2.00 | -2.91% | 152,422 |
| Sep 28, 2021 | 2.12 | 2.15 | 2.06 | 2.06 | 2.06 | -3.74% | 50,445 |
| Sep 27, 2021 | 2.11 | 2.22 | 2.08 | 2.14 | 2.14 | 2.39% | 184,794 |
| Sep 24, 2021 | 2.10 | 2.15 | 2.07 | 2.09 | 2.09 | -1.88% | 76,472 |
| Sep 23, 2021 | 2.06 | 2.15 | 2.02 | 2.13 | 2.13 | 3.40% | 90,261 |
| Sep 22, 2021 | 2.08 | 2.09 | 2.04 | 2.06 | 2.06 | -1.44% | 147,022 |
| Sep 21, 2021 | 2.02 | 2.10 | 2.00 | 2.09 | 2.09 | 5.03% | 109,421 |
| Sep 20, 2021 | 2.08 | 2.11 | 1.98 | 1.99 | 1.99 | -6.13% | 180,478 |
| Sep 17, 2021 | 2.07 | 2.13 | 2.03 | 2.12 | 2.12 | 1.44% | 233,462 |
| Sep 16, 2021 | 2.11 | 2.11 | 2.05 | 2.09 | 2.09 | -0.95% | 91,619 |
| Sep 15, 2021 | 2.15 | 2.17 | 2.10 | 2.11 | 2.11 | -2.76% | 192,975 |
| Sep 14, 2021 | 2.20 | 2.27 | 2.15 | 2.17 | 2.17 | -1.36% | 413,632 |
| Sep 13, 2021 | 2.26 | 2.31 | 2.20 | 2.20 | 2.20 | -3.08% | 253,284 |
| Sep 10, 2021 | 2.15 | 2.32 | 2.13 | 2.27 | 2.27 | 5.09% | 296,808 |
| Sep 9, 2021 | 2.18 | 2.22 | 2.15 | 2.16 | 2.16 | -1.82% | 190,342 |
| Sep 8, 2021 | 2.19 | 2.23 | 2.13 | 2.20 | 2.20 | 0.46% | 409,640 |