Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2018 0.8700 0.9000 0.7700 0.7700 9,000 -0.08(-9.41%)
Dec 28, 2018 0.8600 0.9500 0.8500 0.8500 25,600 -0.11(-11.45%)
Dec 27, 2018 0.9100 0.9700 0.8500 0.9599 8,151 +0.05(+4.95%)
Dec 26, 2018 0.9782 0.9800 0.9100 0.9146 6,635 +0.03(+3.93%)
Dec 24, 2018 0.8800 0.9000 0.8800 0.8800 9,600 -0.02(-2.22%)
Dec 21, 2018 0.9600 0.9600 0.8600 0.9000 9,500 -0.04(-4.08%)
Dec 20, 2018 1.020 1.035 0.8500 0.9383 52,479 -0.09(-8.90%)
Dec 19, 2018 1.060 1.060 0.9958 1.030 19,338 +0.02(+2.03%)
Dec 18, 2018 1.020 1.090 0.9853 1.010 27,218 +0.01(+1.48%)
Dec 17, 2018 1.120 1.126 0.9517 0.9948 56,801 -0.13(-11.18%)
Dec 14, 2018 1.080 1.120 1.070 1.120 9,500 -0.06(-5.08%)
Dec 13, 2018 1.060 1.190 1.060 1.180 42,196 +0.12(+11.32%)
Dec 12, 2018 1.150 1.155 1.060 1.060 55,014 -0.09(-7.83%)
Dec 11, 2018 1.170 1.170 1.050 1.150 50,252 -0.01(-0.86%)
Dec 10, 2018 1.220 1.250 1.140 1.160 23,627 -0.07(-5.69%)
Dec 07, 2018 1.270 1.270 1.130 1.230 49,800 -0.02(-1.80%)
Dec 06, 2018 1.270 1.270 1.200 1.252 41,834 -0.02(-1.38%)
Dec 04, 2018 1.250 1.280 1.240 1.270 6,100 +0.02(+1.60%)
Dec 03, 2018 1.270 1.300 1.210 1.250 14,625 -0.02(-1.57%)
Nov 30, 2018 1.250 1.300 1.250 1.270 6,300 +0.00(+0.00%)
Nov 29, 2018 1.340 1.350 1.200 1.270 13,978 -0.03(-2.31%)
Nov 28, 2018 1.319 1.319 1.170 1.300 33,584 +0.04(+3.17%)
Nov 27, 2018 1.300 1.430 1.180 1.260 85,688 -0.04(-3.08%)
Nov 26, 2018 1.280 1.380 1.230 1.300 31,418 +0.02(+1.56%)
Nov 23, 2018 1.340 1.340 1.275 1.280 30,600 -0.08(-5.88%)
Nov 21, 2018 1.360 1.360 1.360 0 -0.19(-12.26%)
Nov 20, 2018 1.480 1.760 1.290 1.550 2,796,204 +0.36(+30.25%)
Nov 19, 2018 1.180 1.320 1.150 1.190 146,589 +0.00(+0.00%)
Nov 16, 2018 1.250 1.370 1.100 1.190 112,000 -0.11(-8.46%)
Nov 15, 2018 1.260 1.379 1.250 1.300 11,811 -0.03(-2.18%)
Nov 14, 2018 1.480 1.480 1.270 1.329 13,425 -0.00(-0.08%)
Nov 13, 2018 1.340 1.350 1.290 1.330 18,050 -0.02(-1.48%)
Nov 12, 2018 1.400 1.400 1.260 1.350 25,512 -0.01(-0.74%)
Nov 09, 2018 1.430 1.480 1.300 1.360 51,600 -0.07(-4.90%)
Nov 08, 2018 1.320 1.450 1.310 1.430 100,984 +0.08(+5.93%)
Nov 07, 2018 1.540 1.880 1.320 1.350 1,342,348 -0.22(-14.01%)
Nov 06, 2018 1.420 1.570 1.401 1.570 19,073 +0.10(+6.81%)
Nov 05, 2018 1.453 1.537 1.410 1.470 5,420 -0.01(-0.68%)
Nov 02, 2018 1.420 1.530 1.360 1.480 22,700 +0.09(+6.47%)
Nov 01, 2018 1.350 1.450 1.300 1.390 27,426 +0.05(+3.74%)
Oct 31, 2018 1.370 1.370 1.250 1.340 16,438 +0.09(+7.19%)
Oct 30, 2018 1.280 1.310 1.250 1.250 10,373 -0.05(-3.85%)
Oct 29, 2018 1.350 1.385 1.260 1.300 29,812 -0.08(-5.80%)
Oct 26, 2018 1.290 1.400 1.280 1.380 13,000 -0.01(-0.72%)
Oct 25, 2018 1.360 1.430 1.350 1.390 16,179 +0.01(+0.72%)
Oct 24, 2018 1.600 1.600 1.380 1.380 40,941 -0.20(-12.65%)
Oct 23, 2018 1.500 1.590 1.460 1.580 34,197 +0.07(+4.70%)
Oct 22, 2018 1.610 1.620 1.370 1.509 81,814 -0.09(-5.69%)
Oct 19, 2018 1.550 1.750 1.410 1.600 447,200 -0.01(-0.62%)
Oct 18, 2018 1.850 2.300 1.400 1.610 1,232,711 +0.30(+22.90%)
Oct 17, 2018 1.330 1.543 1.210 1.310 81,148 +0.01(+0.77%)
Oct 16, 2018 1.270 1.430 1.260 1.300 11,222 +0.03(+2.36%)
Oct 15, 2018 1.270 1.440 1.220 1.270 5,679 +0.01(+0.79%)
Oct 12, 2018 1.320 1.320 1.200 1.260 38,800 -0.06(-4.55%)
Oct 11, 2018 1.370 1.399 1.320 1.320 17,277 -0.10(-6.86%)
Oct 10, 2018 1.450 1.450 1.350 1.417 19,934 -0.00(-0.20%)
Oct 09, 2018 1.380 1.530 1.380 1.420 45,891 +0.01(+0.56%)
Oct 08, 2018 1.600 1.633 1.340 1.412 21,946 -0.09(-5.86%)
Oct 05, 2018 1.620 1.700 1.330 1.500 119,400 -0.16(-9.64%)
Oct 04, 2018 1.380 1.890 1.300 1.660 571,133 +0.32(+23.88%)
Oct 03, 2018 1.340 1.670 1.290 1.340 271,252 -0.02(-1.47%)
Oct 02, 2018 1.390 1.390 1.290 1.360 32,663 -0.04(-2.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.