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 (%)
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%)
Oct 02, 2017 2.370 2.370 2.020 2.170 30,835 +0.00(+0.23%)
Sep 29, 2017 2.270 2.365 2.080 2.165 15,341 -0.09(-4.20%)
Sep 28, 2017 2.500 2.500 2.150 2.260 25,259 -0.14(-5.83%)
Sep 27, 2017 2.220 2.500 2.220 2.400 52,424 +0.19(+8.35%)
Sep 26, 2017 1.800 2.740 1.800 2.215 187,268 +0.44(+25.14%)
Sep 25, 2017 1.550 2.240 1.490 1.770 170,043 +1.29(+269.83%)
Sep 22, 2017 0.5200 0.5300 0.4375 0.4786 135,809 -0.04(-7.96%)
Sep 21, 2017 0.5300 0.5500 0.5200 0.5200 19,375 -0.02(-3.70%)
Sep 20, 2017 0.5200 0.5401 0.5200 0.5400 22,491 +0.01(+1.89%)
Sep 19, 2017 0.5300 0.5500 0.5200 0.5300 22,596 -0.01(-1.85%)
Sep 18, 2017 0.6000 0.6000 0.5288 0.5400 83,103 -0.04(-7.18%)
Sep 15, 2017 0.5700 0.6100 0.5401 0.5818 85,300 +0.01(+2.05%)
Sep 14, 2017 0.5600 0.6200 0.5600 0.5701 161,775 -0.02(-3.37%)
Sep 13, 2017 0.5670 0.6200 0.5400 0.5900 116,075 +0.00(+0.00%)
Sep 12, 2017 0.6200 0.6300 0.5700 0.5900 79,215 -0.01(-1.67%)
Sep 11, 2017 0.6500 0.6500 0.5425 0.6000 21,751 +0.03(+5.26%)
Sep 08, 2017 0.6120 0.6200 0.5700 0.5700 43,829 -0.08(-12.31%)
Sep 07, 2017 0.5900 0.6600 0.5420 0.6500 99,791 +0.06(+10.17%)
Sep 06, 2017 0.5900 0.5900 0.5800 0.5900 10,165 +0.01(+2.25%)
Sep 05, 2017 0.5800 0.5900 0.5500 0.5770 9,850 -0.01(-2.20%)
Sep 01, 2017 0.5800 0.6000 0.5500 0.5900 27,028 +0.01(+1.72%)
Aug 31, 2017 0.5885 0.6100 0.5200 0.5800 71,912 +0.02(+3.57%)
Aug 30, 2017 0.6000 0.6290 0.5600 0.5600 41,273 -0.04(-6.67%)
Aug 29, 2017 0.6100 0.6290 0.5100 0.6000 58,508 -0.01(-1.62%)
Aug 28, 2017 0.5700 0.6099 0.5110 0.6099 58,371 +0.04(+7.00%)
Aug 25, 2017 0.5800 0.5800 0.5550 0.5700 3,372 +0.01(+1.79%)
Aug 24, 2017 0.5401 0.5800 0.5400 0.5600 15,426 +0.02(+3.51%)
Aug 23, 2017 0.5450 0.5799 0.5410 0.5410 10,605 -0.04(-6.72%)
Aug 22, 2017 0.5300 0.6098 0.5300 0.5800 29,825 -0.01(-1.69%)
Aug 21, 2017 0.5489 0.5900 0.5039 0.5900 27,947 +0.02(+3.51%)
Aug 18, 2017 0.5700 0.6300 0.5600 0.5700 7,726 -0.02(-3.39%)
Aug 17, 2017 0.5700 0.6500 0.5500 0.5900 174,673 +0.03(+5.34%)
Aug 16, 2017 0.5600 0.6100 0.5550 0.5601 6,254 -0.03(-5.00%)
Aug 15, 2017 0.5600 0.6199 0.5411 0.5896 25,621 -0.00(-0.07%)
Aug 14, 2017 0.5420 0.6399 0.5420 0.5900 25,550 -0.04(-6.35%)
Aug 11, 2017 0.5800 0.6300 0.5316 0.6300 39,213 -0.01(-1.56%)
Aug 10, 2017 0.6000 0.6400 0.5800 0.6400 23,024 +0.00(+0.00%)
Aug 09, 2017 0.6601 0.6699 0.6325 0.6400 10,450 +0.00(+0.00%)
Aug 08, 2017 0.6250 0.6400 0.6250 0.6400 19,433 +0.01(+1.59%)
Aug 07, 2017 0.6500 0.6500 0.5800 0.6300 45,626 -0.01(-1.56%)
Aug 04, 2017 0.7400 0.7400 0.6400 0.6400 88,612 -0.10(-13.44%)
Aug 03, 2017 0.6800 0.7865 0.5300 0.7394 150,298 +0.04(+5.63%)
Aug 02, 2017 0.7800 0.8300 0.7000 0.7000 462,622 -0.05(-6.98%)
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.