Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioblast Pharma Ltd (NQ: ORPN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 2.286 2.286 2.286 0 -0.03(-1.47%)
Dec 28, 2017 2.280 2.390 2.222 2.320 32,072 -0.04(-1.60%)
Dec 27, 2017 2.320 2.370 2.190 2.358 32,609 +0.04(+1.63%)
Dec 26, 2017 2.350 2.370 2.260 2.320 18,173 -0.08(-3.33%)
Dec 22, 2017 2.310 2.440 2.310 2.400 13,370 +0.04(+1.69%)
Dec 21, 2017 2.250 2.620 2.250 2.360 51,282 -0.14(-5.60%)
Dec 20, 2017 2.350 3.350 2.160 2.500 1,754,190 +0.37(+17.37%)
Dec 19, 2017 2.011 2.370 2.011 2.130 136,723 +0.15(+7.58%)
Dec 18, 2017 1.970 2.080 1.970 1.980 35,790 +0.12(+6.45%)
Dec 15, 2017 1.910 1.970 1.820 1.860 28,645 +0.05(+2.76%)
Dec 14, 2017 1.980 2.193 1.810 1.810 63,028 -0.16(-8.12%)
Dec 13, 2017 1.900 1.990 1.830 1.970 33,243 +0.12(+6.49%)
Dec 12, 2017 1.910 1.975 1.810 1.850 31,097 -0.09(-4.54%)
Dec 11, 2017 1.950 2.000 1.910 1.938 10,700 -0.02(-1.12%)
Dec 08, 2017 1.998 2.010 1.900 1.960 43,604 -0.02(-1.01%)
Dec 07, 2017 2.035 2.140 1.963 1.980 37,476 -0.05(-2.46%)
Dec 06, 2017 2.126 2.140 1.945 2.030 79,843 -0.09(-4.25%)
Dec 05, 2017 2.200 2.250 2.120 2.120 28,725 -0.03(-1.40%)
Dec 04, 2017 2.200 2.200 2.120 2.150 20,389 -0.06(-2.76%)
Dec 01, 2017 2.229 2.350 2.140 2.211 103,291 -0.01(-0.41%)
Nov 30, 2017 2.180 2.240 2.120 2.220 67,404 +0.02(+0.91%)
Nov 29, 2017 2.390 2.390 2.190 2.200 18,851 -0.12(-5.17%)
Nov 28, 2017 2.250 2.420 2.191 2.320 38,490 -0.02(-0.85%)
Nov 27, 2017 2.395 3.055 2.100 2.340 414,002 +0.08(+3.54%)
Nov 24, 2017 2.200 2.450 2.170 2.260 110,339 +0.10(+4.63%)
Nov 22, 2017 2.152 2.430 2.152 2.160 31,043 -0.14(-6.09%)
Nov 21, 2017 2.060 2.398 2.060 2.300 96,393 +0.16(+7.48%)
Nov 20, 2017 2.200 2.260 2.020 2.140 40,910 -0.10(-4.46%)
Nov 17, 2017 2.220 2.280 2.060 2.240 42,810 +0.02(+0.90%)
Nov 16, 2017 2.220 2.220 2.110 2.220 22,005 -0.01(-0.40%)
Nov 15, 2017 1.930 2.720 1.930 2.229 330,195 +0.26(+13.15%)
Nov 14, 2017 2.070 2.127 1.940 1.970 16,210 -0.13(-6.19%)
Nov 13, 2017 1.900 2.250 1.840 2.100 106,983 +0.15(+7.69%)
Nov 10, 2017 1.890 2.010 1.820 1.950 24,723 +0.04(+2.09%)
Nov 09, 2017 1.900 1.920 1.880 1.910 2,010 +0.06(+3.24%)
Nov 08, 2017 2.000 2.150 1.850 1.850 45,507 -0.22(-10.63%)
Nov 07, 2017 2.010 2.080 1.920 2.070 36,224 +0.05(+2.48%)
Nov 06, 2017 2.180 2.190 1.890 2.020 36,369 -0.15(-6.91%)
Nov 03, 2017 2.250 2.280 2.150 2.170 26,249 -0.13(-5.65%)
Nov 02, 2017 2.270 2.450 2.210 2.300 41,843 +0.03(+1.32%)
Nov 01, 2017 2.500 2.590 2.220 2.270 83,785 -0.24(-9.56%)
Oct 31, 2017 2.360 2.720 2.151 2.510 66,532 +0.23(+10.09%)
Oct 30, 2017 2.390 2.510 2.141 2.280 57,327 -0.11(-4.60%)
Oct 27, 2017 2.560 2.560 2.320 2.390 28,542 -0.18(-7.00%)
Oct 26, 2017 2.530 2.570 2.410 2.570 21,754 +0.15(+6.14%)
Oct 25, 2017 2.650 2.878 2.260 2.421 97,889 -0.14(-5.41%)
Oct 24, 2017 2.180 2.800 2.110 2.560 156,664 +0.37(+16.89%)
Oct 23, 2017 2.200 2.220 2.110 2.190 28,784 +0.02(+0.92%)
Oct 20, 2017 2.250 2.360 2.100 2.170 28,108 -0.08(-3.56%)
Oct 19, 2017 2.430 2.430 2.250 2.250 14,427 -0.11(-4.62%)
Oct 18, 2017 2.430 2.451 2.250 2.359 23,083 -0.05(-2.12%)
Oct 17, 2017 2.430 2.970 2.350 2.410 34,483 +0.01(+0.42%)
Oct 16, 2017 2.590 2.649 2.400 2.400 34,410 -0.17(-6.61%)
Oct 13, 2017 2.710 2.710 2.370 2.570 64,289 -0.12(-4.46%)
Oct 12, 2017 3.400 3.400 2.580 2.690 220,973 -0.55(-17.06%)
Oct 11, 2017 2.130 3.980 2.100 3.243 1,191,592 +1.13(+53.71%)
Oct 10, 2017 2.270 2.270 2.100 2.110 9,250 +0.01(+0.48%)
Oct 09, 2017 2.120 2.190 2.100 2.100 12,642 -0.11(-4.98%)
Oct 06, 2017 2.190 2.280 2.156 2.210 16,669 -0.01(-0.45%)
Oct 05, 2017 2.110 2.288 2.100 2.220 15,548 +0.02(+0.91%)
Oct 04, 2017 2.120 2.250 2.120 2.200 21,581 +0.04(+1.85%)
Oct 03, 2017 2.200 2.260 2.150 2.160 13,571 -0.01(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.