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 (%)
Jun 30, 2017 0.4880 0.7900 0.4700 0.6700 1,661,869 +0.20(+42.55%)
Jun 29, 2017 0.4500 0.4780 0.4500 0.4700 32,720 +0.02(+4.44%)
Jun 28, 2017 0.4659 0.4659 0.4405 0.4500 41,849 -0.00(-0.22%)
Jun 27, 2017 0.4600 0.4700 0.4500 0.4510 14,356 +0.00(+0.22%)
Jun 26, 2017 0.4400 0.4700 0.4400 0.4500 26,347 +0.02(+3.93%)
Jun 23, 2017 0.4700 0.5100 0.4330 0.4330 76,564 -0.04(-7.87%)
Jun 22, 2017 0.4600 0.4800 0.4550 0.4700 73,830 +0.00(+0.00%)
Jun 21, 2017 0.4300 0.5100 0.4260 0.4700 270,818 +0.02(+4.44%)
Jun 20, 2017 0.4750 0.4750 0.4200 0.4500 12,099 -0.02(-5.06%)
Jun 19, 2017 0.4600 0.4740 0.4300 0.4740 3,704 +0.04(+10.23%)
Jun 16, 2017 0.4375 0.4750 0.4200 0.4300 5,960 +0.00(+0.00%)
Jun 15, 2017 0.4580 0.4580 0.4282 0.4300 12,010 +0.00(+0.00%)
Jun 14, 2017 0.4501 0.4650 0.4101 0.4300 62,206 -0.01(-2.27%)
Jun 13, 2017 0.4600 0.4600 0.4300 0.4400 20,812 +0.00(+0.00%)
Jun 12, 2017 0.4790 0.4790 0.4300 0.4400 26,528 +0.01(+2.33%)
Jun 09, 2017 0.4300 0.4800 0.4300 0.4300 83,308 +0.00(+0.00%)
Jun 08, 2017 0.4600 0.4800 0.4300 0.4300 16,536 -0.03(-6.52%)
Jun 07, 2017 0.4650 0.5000 0.4400 0.4600 63,169 -0.01(-1.08%)
Jun 06, 2017 0.4600 0.5000 0.4580 0.4650 81,596 +0.01(+1.09%)
Jun 05, 2017 0.4589 0.4700 0.4400 0.4600 15,239 -0.01(-2.13%)
Jun 02, 2017 0.4380 0.4700 0.4380 0.4700 7,412 +0.00(+0.00%)
Jun 01, 2017 0.4600 0.4800 0.4600 0.4700 1,252 +0.00(+0.00%)
May 31, 2017 0.4500 0.4700 0.4305 0.4700 13,901 +0.01(+1.67%)
May 30, 2017 0.4630 0.4710 0.4600 0.4623 12,946 +0.01(+2.71%)
May 26, 2017 0.4986 0.4986 0.4500 0.4501 21,840 -0.01(-2.15%)
May 25, 2017 0.4400 0.4706 0.4400 0.4600 16,878 -0.01(-2.48%)
May 24, 2017 0.4990 0.4990 0.4203 0.4717 20,976 -0.01(-1.22%)
May 23, 2017 0.4240 0.5000 0.4103 0.4775 80,967 +0.05(+10.79%)
May 22, 2017 0.5200 0.5260 0.4310 0.4310 13,902 -0.09(-17.12%)
May 19, 2017 0.4601 0.5210 0.4545 0.5200 40,521 +0.06(+12.55%)
May 18, 2017 0.4900 0.5095 0.4224 0.4620 22,597 -0.05(-9.41%)
May 17, 2017 0.5167 0.5200 0.5000 0.5100 10,266 -0.02(-3.77%)
May 16, 2017 0.5000 0.5300 0.4900 0.5300 35,666 +0.02(+3.92%)
May 15, 2017 0.5200 0.5200 0.4900 0.5100 16,161 +0.01(+2.00%)
May 12, 2017 0.5100 0.5100 0.4985 0.5000 4,150 +0.01(+1.01%)
May 11, 2017 0.5000 0.5200 0.4800 0.4950 22,143 -0.01(-1.00%)
May 10, 2017 0.5195 0.5260 0.5000 0.5000 33,368 -0.01(-1.96%)
May 09, 2017 0.5395 0.5395 0.5050 0.5100 30,277 +0.00(+0.00%)
May 08, 2017 0.5020 0.5300 0.5020 0.5100 18,221 +0.00(+0.00%)
May 05, 2017 0.5674 0.5674 0.5100 0.5100 52,168 -0.03(-5.56%)
May 04, 2017 0.5600 0.5750 0.5210 0.5400 27,585 +0.01(+1.89%)
May 03, 2017 0.5400 0.5432 0.5210 0.5300 48,991 -0.04(-6.41%)
May 02, 2017 0.5401 0.5700 0.5401 0.5663 7,401 +0.02(+2.96%)
May 01, 2017 0.5600 0.6199 0.5200 0.5500 13,419 -0.01(-1.79%)
Apr 28, 2017 0.6334 0.6334 0.5520 0.5600 21,170 -0.03(-5.08%)
Apr 27, 2017 0.5899 0.6075 0.5601 0.5900 42,855 +0.02(+3.51%)
Apr 26, 2017 0.5462 0.5800 0.5462 0.5700 2,900 +0.03(+5.56%)
Apr 25, 2017 0.5300 0.6474 0.5300 0.5400 59,396 -0.00(-0.02%)
Apr 24, 2017 0.5300 0.5700 0.5300 0.5401 29,584 -0.01(-1.80%)
Apr 21, 2017 0.5220 0.5900 0.5200 0.5500 47,000 +0.02(+3.77%)
Apr 20, 2017 0.5300 0.5585 0.5100 0.5300 34,390 -0.00(-0.38%)
Apr 19, 2017 0.5600 0.5810 0.5215 0.5320 96,695 +0.01(+2.01%)
Apr 18, 2017 0.5300 0.5380 0.5215 0.5215 22,007 +0.00(+0.00%)
Apr 17, 2017 0.5346 0.5450 0.5100 0.5215 54,234 -0.02(-3.44%)
Apr 13, 2017 0.6000 0.6000 0.5220 0.5401 62,498 -0.04(-6.85%)
Apr 12, 2017 0.5301 0.6643 0.5200 0.5798 264,949 +0.04(+7.27%)
Apr 11, 2017 0.5640 0.5700 0.5120 0.5405 45,846 -0.02(-3.48%)
Apr 10, 2017 0.5650 0.5700 0.5200 0.5600 55,223 +0.01(+1.82%)
Apr 07, 2017 0.6000 0.6050 0.5500 0.5500 152,668 -0.05(-8.30%)
Apr 06, 2017 0.6091 0.6490 0.5071 0.5998 384,413 +0.03(+4.84%)
Apr 05, 2017 0.6500 0.6549 0.5720 0.5721 135,769 -0.08(-12.66%)
Apr 04, 2017 0.6790 0.6900 0.6500 0.6550 176,586 -0.04(-6.43%)
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.