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, 2018 1.264 1.264 1.264 0 -0.07(-4.96%)
Aug 30, 2018 1.280 1.350 1.230 1.330 12,375 +0.07(+5.56%)
Aug 29, 2018 1.250 1.370 1.250 1.260 15,182 -0.07(-5.26%)
Aug 28, 2018 1.200 1.330 1.190 1.330 14,620 +0.15(+12.71%)
Aug 27, 2018 1.190 1.310 1.170 1.180 26,778 -0.04(-3.28%)
Aug 24, 2018 1.200 1.335 1.171 1.220 47,600 +0.01(+0.83%)
Aug 23, 2018 1.170 1.343 1.100 1.210 170,788 +0.09(+8.04%)
Aug 22, 2018 1.040 1.240 1.040 1.120 35,717 +0.00(+0.00%)
Aug 21, 2018 1.150 1.156 1.040 1.120 44,640 -0.04(-3.45%)
Aug 20, 2018 1.126 1.170 1.126 1.160 32,738 +0.05(+4.50%)
Aug 17, 2018 1.100 1.180 1.100 1.110 19,400 -0.02(-1.77%)
Aug 16, 2018 1.160 1.190 1.080 1.130 18,691 +0.01(+0.89%)
Aug 15, 2018 1.250 1.250 1.100 1.120 16,997 -0.08(-6.67%)
Aug 14, 2018 1.300 1.340 1.100 1.200 59,352 -0.08(-6.25%)
Aug 13, 2018 1.050 1.280 1.050 1.280 90,803 +0.14(+12.28%)
Aug 10, 2018 1.240 1.240 1.100 1.140 74,300 -0.10(-8.06%)
Aug 09, 2018 1.120 1.280 1.040 1.240 195,165 +0.10(+8.77%)
Aug 08, 2018 1.150 1.150 1.040 1.140 17,699 +0.00(+0.00%)
Aug 07, 2018 1.110 1.190 1.030 1.140 69,719 +0.06(+5.56%)
Aug 06, 2018 1.280 1.280 1.080 1.080 42,423 -0.20(-15.62%)
Aug 03, 2018 1.100 1.300 1.100 1.280 130,000 +0.21(+19.63%)
Aug 02, 2018 1.150 1.150 1.060 1.070 36,603 -0.10(-8.55%)
Aug 01, 2018 1.180 1.200 1.100 1.170 21,487 +0.01(+1.15%)
Jul 31, 2018 1.230 1.230 1.157 1.157 25,529 -0.00(-0.28%)
Jul 30, 2018 1.250 1.250 1.140 1.160 100,059 +0.05(+4.50%)
Jul 27, 2018 1.410 1.410 1.110 1.110 107,900 -0.20(-15.27%)
Jul 26, 2018 1.400 1.400 1.080 1.310 115,225 -0.14(-9.65%)
Jul 25, 2018 1.462 1.516 1.380 1.450 47,310 -0.01(-0.69%)
Jul 24, 2018 1.490 1.530 1.440 1.460 18,377 -0.05(-3.31%)
Jul 23, 2018 1.490 1.510 1.423 1.510 41,100 -0.03(-1.95%)
Jul 20, 2018 1.490 1.570 1.490 1.540 9,981 +0.04(+2.67%)
Jul 19, 2018 1.510 1.600 1.480 1.500 32,642 -0.04(-2.60%)
Jul 18, 2018 1.500 1.610 1.500 1.540 26,570 -0.01(-0.65%)
Jul 17, 2018 1.530 1.590 1.430 1.550 37,795 +0.05(+3.33%)
Jul 16, 2018 1.650 1.670 1.460 1.500 123,209 -0.10(-6.26%)
Jul 13, 2018 1.600 1.680 1.600 1.600 60,552 -0.01(-0.61%)
Jul 12, 2018 1.720 1.720 1.610 1.610 97,868 -0.18(-10.06%)
Jul 11, 2018 1.750 2.200 1.610 1.790 533,318 +0.05(+2.87%)
Jul 10, 2018 1.710 1.900 1.620 1.740 138,547 +0.02(+1.16%)
Jul 09, 2018 1.730 1.740 1.730 1.720 26,126 -0.01(-0.58%)
Jul 06, 2018 1.583 1.790 1.583 1.730 35,800 +0.01(+0.58%)
Jul 05, 2018 1.865 1.865 1.660 1.720 50,061 -0.04(-2.27%)
Jul 03, 2018 1.760 1.760 1.760 0 +0.05(+2.92%)
Jul 02, 2018 1.574 1.710 1.570 1.710 33,649 +0.07(+4.33%)
Jun 29, 2018 1.650 1.660 1.530 1.639 97,009 -0.04(-2.44%)
Jun 28, 2018 1.680 1.680 1.530 1.680 69,063 +0.08(+5.00%)
Jun 27, 2018 1.760 1.760 1.590 1.600 49,020 -0.15(-8.57%)
Jun 26, 2018 1.710 1.850 1.690 1.750 79,002 +0.08(+4.79%)
Jun 25, 2018 1.800 1.800 1.660 1.670 34,522 -0.14(-7.73%)
Jun 22, 2018 1.760 1.820 1.680 1.810 46,715 +0.09(+5.23%)
Jun 21, 2018 1.890 1.900 1.701 1.720 59,260 -0.13(-7.03%)
Jun 20, 2018 1.780 1.953 1.780 1.850 49,274 +0.11(+6.32%)
Jun 19, 2018 1.850 1.850 1.670 1.740 87,356 -0.10(-5.43%)
Jun 18, 2018 1.960 1.973 1.810 1.840 91,010 -0.16(-8.00%)
Jun 15, 2018 2.030 1.980 2.000 29,089 -0.03(-1.48%)
Jun 14, 2018 2.210 2.254 2.010 2.030 67,329 -0.20(-8.97%)
Jun 13, 2018 2.261 2.300 2.220 2.230 16,740 -0.03(-1.33%)
Jun 12, 2018 2.261 2.379 2.250 2.260 13,714 -0.01(-0.44%)
Jun 11, 2018 2.240 2.380 2.240 2.270 8,066 +0.02(+0.89%)
Jun 08, 2018 2.394 2.394 2.240 2.250 43,906 -0.01(-0.44%)
Jun 07, 2018 2.310 2.370 2.240 2.260 72,136 +0.00(+0.00%)
Jun 06, 2018 2.290 2.350 2.240 2.260 94,332 +0.01(+0.44%)
Jun 05, 2018 2.280 2.320 2.210 2.250 22,112 +0.02(+0.90%)
Jun 04, 2018 2.270 2.290 2.210 2.230 15,449 -0.02(-0.89%)
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.