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 (%)
Aug 31, 2016 1.650 1.680 1.600 1.620 61,335 -0.06(-3.57%)
Aug 30, 2016 1.670 1.690 1.630 1.680 25,356 +0.02(+1.20%)
Aug 29, 2016 1.690 1.780 1.650 1.660 63,858 -0.05(-2.92%)
Aug 26, 2016 1.730 1.770 1.660 1.710 86,017 -0.07(-3.93%)
Aug 25, 2016 1.770 1.890 1.700 1.780 111,502 +0.03(+1.71%)
Aug 24, 2016 1.913 1.920 1.720 1.750 86,688 -0.13(-6.91%)
Aug 23, 2016 1.900 1.970 1.840 1.880 104,998 +0.01(+0.53%)
Aug 22, 2016 1.840 1.940 1.840 1.870 106,201 +0.03(+1.48%)
Aug 19, 2016 1.920 2.040 1.820 1.843 306,993 -0.08(-4.02%)
Aug 18, 2016 1.730 1.970 1.730 1.920 390,763 +0.17(+9.71%)
Aug 17, 2016 1.760 1.770 1.710 1.750 20,649 -0.01(-0.57%)
Aug 16, 2016 1.780 1.790 1.720 1.760 51,112 -0.01(-0.56%)
Aug 15, 2016 1.720 1.790 1.702 1.770 130,057 +0.08(+4.73%)
Aug 12, 2016 1.630 1.730 1.620 1.690 69,282 +0.09(+5.62%)
Aug 11, 2016 1.595 1.680 1.570 1.600 103,640 +0.03(+1.91%)
Aug 10, 2016 1.630 1.650 1.550 1.570 35,541 -0.06(-3.68%)
Aug 09, 2016 1.655 1.690 1.610 1.630 25,630 +0.01(+0.62%)
Aug 08, 2016 1.670 1.710 1.610 1.620 36,460 -0.05(-2.99%)
Aug 05, 2016 1.630 1.700 1.580 1.670 37,448 +0.09(+5.70%)
Aug 04, 2016 1.590 1.620 1.550 1.580 53,375 -0.02(-1.56%)
Aug 03, 2016 1.570 1.630 1.500 1.605 134,250 +0.03(+2.23%)
Aug 02, 2016 1.630 1.640 1.520 1.570 119,799 -0.05(-3.09%)
Aug 01, 2016 1.690 1.720 1.610 1.620 96,123 -0.10(-5.81%)
Jul 29, 2016 1.740 1.745 1.610 1.720 140,635 -0.01(-0.58%)
Jul 28, 2016 1.730 1.768 1.700 1.730 67,729 -0.01(-0.57%)
Jul 27, 2016 1.750 1.845 1.680 1.740 102,256 -0.03(-1.69%)
Jul 26, 2016 1.910 1.919 1.720 1.770 293,461 +0.02(+1.14%)
Jul 25, 2016 1.650 1.900 1.600 1.750 1,056,759 +0.12(+7.36%)
Jul 22, 2016 1.600 1.649 1.600 1.630 30,431 +0.03(+1.87%)
Jul 21, 2016 1.580 1.674 1.580 1.600 32,511 +0.02(+1.27%)
Jul 20, 2016 1.600 1.660 1.580 1.580 46,562 -0.02(-1.25%)
Jul 19, 2016 1.650 1.660 1.600 1.600 45,068 -0.05(-3.03%)
Jul 18, 2016 1.670 1.670 1.610 1.650 49,745 +0.03(+1.85%)
Jul 15, 2016 1.620 1.660 1.580 1.620 31,425 +0.04(+2.53%)
Jul 14, 2016 1.650 1.660 1.580 1.580 60,583 -0.03(-1.86%)
Jul 13, 2016 1.675 1.680 1.580 1.610 54,652 -0.04(-2.42%)
Jul 12, 2016 1.670 1.700 1.610 1.650 29,995 +0.01(+0.61%)
Jul 11, 2016 1.700 1.700 1.630 1.640 25,773 -0.03(-1.80%)
Jul 08, 2016 1.620 1.700 1.590 1.670 75,056 +0.08(+5.03%)
Jul 07, 2016 1.630 1.670 1.580 1.590 62,107 -0.11(-6.47%)
Jul 05, 2016 1.720 1.722 1.630 1.700 47,466 +0.01(+0.59%)
Jul 01, 2016 1.597 1.690 1.690 1.690 119,300 +0.09(+5.62%)
Jun 30, 2016 1.610 1.666 1.600 1.600 82,439 -0.03(-1.84%)
Jun 29, 2016 1.680 1.680 1.600 1.630 90,282 -0.04(-2.40%)
Jun 28, 2016 1.610 1.680 1.600 1.670 74,446 +0.05(+3.09%)
Jun 27, 2016 1.690 1.690 1.540 1.620 131,291 -0.10(-5.81%)
Jun 24, 2016 1.670 1.730 1.620 1.720 172,781 -0.02(-1.15%)
Jun 23, 2016 1.776 1.776 1.690 1.740 62,770 -0.01(-0.57%)
Jun 22, 2016 1.800 1.800 1.680 1.750 111,807 -0.05(-2.78%)
Jun 21, 2016 1.860 1.870 1.750 1.800 98,716 -0.03(-1.64%)
Jun 20, 2016 1.890 1.890 1.800 1.830 89,302 -0.03(-1.61%)
Jun 17, 2016 1.900 1.900 1.850 1.860 127,248 -0.01(-0.53%)
Jun 16, 2016 1.870 1.930 1.835 1.870 229,954 +0.00(+0.00%)
Jun 15, 2016 1.860 1.904 1.820 1.870 62,668 +0.03(+1.63%)
Jun 14, 2016 1.810 1.920 1.800 1.840 96,590 +0.03(+1.66%)
Jun 13, 2016 2.029 2.029 1.780 1.810 158,031 -0.12(-6.22%)
Jun 10, 2016 2.020 2.070 1.820 1.930 151,114 -0.05(-2.53%)
Jun 09, 2016 2.150 2.150 1.870 1.980 266,404 -0.16(-7.48%)
Jun 08, 2016 2.050 2.140 2.020 2.140 29,665 +0.07(+3.38%)
Jun 07, 2016 2.090 2.200 2.060 2.070 110,130 +0.00(+0.00%)
Jun 06, 2016 2.030 2.070 2.010 2.070 54,834 +0.02(+0.98%)
Jun 03, 2016 2.070 2.090 1.880 2.050 186,658 -0.02(-0.97%)
Jun 02, 2016 2.050 2.070 1.950 2.070 83,755 +0.03(+1.47%)
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.