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 (%)
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%)
Apr 03, 2017 0.7900 0.8180 0.6500 0.7000 215,183 -0.06(-7.89%)
Mar 31, 2017 0.8000 0.8100 0.7500 0.7600 84,960 -0.04(-5.00%)
Mar 30, 2017 0.8490 0.8490 0.7700 0.8000 101,522 -0.06(-6.98%)
Mar 29, 2017 0.8800 0.8813 0.8000 0.8600 38,592 -0.02(-2.27%)
Mar 28, 2017 0.8300 0.9000 0.8200 0.8800 17,376 -0.01(-1.12%)
Mar 27, 2017 0.8600 0.8900 0.8100 0.8900 58,682 +0.00(+0.00%)
Mar 24, 2017 0.9200 0.9200 0.8600 0.8900 13,865 -0.02(-2.20%)
Mar 23, 2017 0.9143 0.9400 0.8600 0.9100 8,105 +0.01(+1.11%)
Mar 22, 2017 0.8700 0.9000 0.8500 0.9000 24,771 +0.05(+5.76%)
Mar 21, 2017 0.8870 0.9200 0.8510 0.8510 39,770 -0.04(-4.99%)
Mar 20, 2017 0.8700 0.9000 0.8700 0.8957 24,496 -0.00(-0.47%)
Mar 17, 2017 0.8800 0.9200 0.8664 0.9000 26,593 +0.02(+2.26%)
Mar 16, 2017 0.9480 0.9480 0.8400 0.8801 97,751 -0.04(-4.34%)
Mar 15, 2017 0.8678 0.9380 0.8500 0.9200 64,839 +0.06(+6.98%)
Mar 14, 2017 0.9100 0.9100 0.8300 0.8600 72,004 -0.05(-5.49%)
Mar 13, 2017 1.000 1.000 0.8100 0.9100 152,580 -0.09(-8.99%)
Mar 10, 2017 1.070 1.070 0.9840 0.9999 445,898 +0.03(+3.08%)
Mar 09, 2017 0.9200 0.9900 0.9000 0.9700 760,492 +0.04(+4.28%)
Mar 08, 2017 0.9201 0.9480 0.9000 0.9302 38,019 +0.00(+0.02%)
Mar 07, 2017 0.9329 0.9500 0.9200 0.9300 39,264 -0.02(-2.11%)
Mar 06, 2017 0.9328 0.9650 0.9300 0.9500 46,865 -0.02(-1.55%)
Mar 03, 2017 0.9471 1.000 0.9400 0.9650 72,243 +0.00(+0.22%)
Mar 02, 2017 0.9800 1.000 0.9500 0.9629 83,091 -0.03(-2.94%)
Mar 01, 2017 1.040 1.040 0.9600 0.9920 180,048 -0.05(-4.62%)
Feb 28, 2017 1.079 1.079 1.010 1.040 45,942 +0.00(+0.00%)
Feb 27, 2017 1.140 1.140 1.020 1.040 214,131 -0.09(-7.98%)
Feb 24, 2017 1.210 1.210 1.120 1.130 59,537 -0.01(-0.86%)
Feb 23, 2017 1.180 1.180 1.123 1.140 54,224 -0.04(-3.68%)
Feb 22, 2017 1.160 1.200 1.160 1.184 15,005 -0.01(-0.54%)
Feb 21, 2017 1.170 1.200 1.157 1.190 38,705 +0.02(+1.71%)
Feb 17, 2017 1.170 1.170 1.170 0 -0.05(-4.10%)
Feb 16, 2017 1.280 1.320 1.200 1.220 78,792 +0.02(+2.01%)
Feb 15, 2017 1.180 1.370 1.180 1.196 236,483 -0.01(-1.16%)
Feb 14, 2017 1.180 1.252 1.180 1.210 10,587 -0.01(-0.83%)
Feb 13, 2017 1.220 1.270 1.198 1.220 41,180 -0.04(-3.17%)
Feb 10, 2017 1.300 1.300 1.189 1.260 44,290 +0.00(+0.17%)
Feb 09, 2017 1.223 1.300 1.210 1.258 118,030 +0.02(+1.44%)
Feb 08, 2017 1.220 1.300 1.180 1.240 77,222 -0.04(-3.13%)
Feb 07, 2017 1.330 1.330 1.200 1.280 110,332 -0.06(-4.48%)
Feb 06, 2017 1.400 1.430 1.260 1.340 74,382 -0.04(-2.90%)
Feb 03, 2017 1.410 1.460 1.300 1.380 121,973 -0.03(-2.13%)
Feb 02, 2017 1.530 1.530 1.400 1.410 260,138 -0.12(-7.84%)
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.