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 (%)
Mar 29, 2018 1.980 1.980 1.980 0 +0.01(+0.51%)
Mar 28, 2018 2.040 2.040 1.900 1.970 45,309 -0.07(-3.43%)
Mar 27, 2018 2.240 2.243 2.025 2.040 69,085 -0.21(-9.33%)
Mar 26, 2018 2.350 2.380 2.250 2.250 27,424 -0.06(-2.60%)
Mar 23, 2018 2.500 2.640 2.303 2.310 96,787 -0.24(-9.41%)
Mar 22, 2018 2.680 2.680 2.500 2.550 24,473 -0.15(-5.56%)
Mar 21, 2018 2.570 2.700 2.500 2.700 49,320 +0.19(+7.57%)
Mar 20, 2018 2.610 2.630 2.500 2.510 63,292 -0.11(-4.20%)
Mar 19, 2018 2.800 2.800 2.590 2.620 31,965 -0.07(-2.60%)
Mar 16, 2018 2.690 2.770 2.660 2.690 9,766 -0.03(-1.10%)
Mar 15, 2018 2.930 2.970 2.655 2.720 47,778 -0.19(-6.53%)
Mar 14, 2018 3.045 3.084 2.860 2.910 27,408 -0.16(-5.21%)
Mar 13, 2018 3.100 3.100 2.956 3.070 15,526 +0.00(+0.00%)
Mar 12, 2018 2.900 3.140 2.871 3.070 47,032 +0.16(+5.50%)
Mar 09, 2018 2.920 2.994 2.801 2.910 36,756 -0.02(-0.68%)
Mar 08, 2018 3.000 3.310 2.835 2.930 124,389 -0.03(-1.01%)
Mar 07, 2018 2.810 3.100 2.809 2.960 134,985 +0.16(+5.71%)
Mar 06, 2018 2.727 2.920 2.640 2.800 44,823 +0.14(+5.26%)
Mar 05, 2018 2.610 2.870 2.530 2.660 60,447 +0.03(+1.14%)
Mar 02, 2018 2.530 2.679 2.530 2.630 17,098 +0.06(+2.33%)
Mar 01, 2018 2.672 2.830 2.530 2.570 155,672 -0.12(-4.46%)
Feb 28, 2018 2.610 2.850 2.590 2.690 47,537 +0.05(+1.89%)
Feb 27, 2018 2.740 2.740 2.600 2.640 24,564 -0.10(-3.65%)
Feb 26, 2018 2.610 2.955 2.590 2.740 16,879 -0.02(-0.72%)
Feb 23, 2018 2.870 2.920 2.740 2.760 10,543 -0.05(-1.78%)
Feb 22, 2018 2.747 2.820 2.731 2.810 18,342 -0.01(-0.44%)
Feb 21, 2018 2.700 2.840 2.700 2.822 9,509 +0.05(+1.90%)
Feb 20, 2018 3.030 3.030 2.700 2.770 14,455 -0.07(-2.46%)
Feb 16, 2018 2.840 2.840 2.840 0 -0.10(-3.40%)
Feb 15, 2018 2.899 2.939 2.870 2.940 15,372 +0.07(+2.44%)
Feb 14, 2018 2.750 2.900 2.750 2.870 22,680 +0.16(+5.90%)
Feb 13, 2018 2.731 2.890 2.650 2.710 24,693 +0.04(+1.50%)
Feb 12, 2018 2.670 2.770 2.670 2.670 8,843 +0.02(+0.66%)
Feb 09, 2018 2.750 2.780 2.630 2.652 40,059 -0.03(-1.03%)
Feb 08, 2018 2.880 2.880 2.680 2.680 30,475 -0.03(-1.11%)
Feb 07, 2018 2.720 2.900 2.720 2.710 32,550 -0.04(-1.45%)
Feb 06, 2018 2.740 2.840 2.640 2.750 101,099 -0.03(-1.08%)
Feb 05, 2018 2.680 2.680 2.680 2.780 25,067 -0.06(-2.11%)
Feb 02, 2018 2.990 2.990 2.710 2.840 75,229 -0.11(-3.73%)
Feb 01, 2018 2.930 3.080 2.780 2.950 49,199 +0.09(+3.15%)
Jan 31, 2018 2.730 2.910 2.730 2.860 47,915 +0.11(+4.00%)
Jan 30, 2018 2.800 2.950 2.780 2.750 222,783 -0.06(-2.14%)
Jan 29, 2018 2.960 2.970 2.651 2.810 133,708 -0.17(-5.70%)
Jan 26, 2018 3.130 3.130 2.930 2.980 74,700 -0.19(-5.99%)
Jan 25, 2018 3.210 3.210 2.950 3.170 138,551 +0.07(+2.26%)
Jan 24, 2018 3.270 3.550 3.050 3.100 268,768 -0.21(-6.34%)
Jan 23, 2018 2.970 3.410 2.900 3.310 364,570 +0.29(+9.60%)
Jan 22, 2018 2.940 3.303 2.850 3.020 284,401 +0.02(+0.67%)
Jan 19, 2018 2.490 4.440 2.470 3.000 3,587,987 +0.55(+22.45%)
Jan 18, 2018 2.580 2.650 2.380 2.450 174,106 -0.22(-8.24%)
Jan 17, 2018 2.630 5.990 2.630 2.670 7,189,304 +0.05(+1.72%)
Jan 16, 2018 2.641 2.776 2.580 2.625 28,914 +0.03(+1.34%)
Jan 12, 2018 2.590 2.590 2.590 0 +0.00(+0.00%)
Jan 11, 2018 2.450 2.690 2.450 2.590 20,273 +0.07(+2.78%)
Jan 10, 2018 2.470 2.524 2.400 2.520 13,557 +0.05(+2.02%)
Jan 09, 2018 2.790 2.790 2.460 2.470 66,312 -0.12(-4.63%)
Jan 08, 2018 2.620 2.800 2.510 2.590 112,250 +0.01(+0.39%)
Jan 05, 2018 2.314 2.994 2.300 2.580 457,054 +0.36(+16.22%)
Jan 04, 2018 2.440 2.600 2.190 2.220 99,138 -0.11(-4.88%)
Jan 03, 2018 2.230 2.430 2.225 2.334 3,700 +0.11(+5.14%)
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.