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 25, 2019 11.50 11.50 11.50 0 +0.72(+6.68%)
Mar 22, 2019 11.49 11.50 10.78 10.78 2,900 -0.57(-4.99%)
Mar 21, 2019 11.15 11.74 10.81 11.35 10,222 +0.15(+1.31%)
Mar 20, 2019 10.49 11.20 10.49 11.20 8,749 +0.35(+3.25%)
Mar 19, 2019 11.18 11.18 10.71 10.85 9,499 +0.03(+0.25%)
Mar 18, 2019 10.80 11.07 9.780 10.82 11,927 +0.10(+0.93%)
Mar 15, 2019 11.24 11.24 10.55 10.72 7,000 -0.47(-4.20%)
Mar 14, 2019 10.52 11.19 10.00 11.19 7,626 +0.49(+4.58%)
Mar 13, 2019 11.83 11.99 10.14 10.70 27,428 -1.07(-9.09%)
Mar 12, 2019 11.09 12.33 11.01 11.77 63,797 +0.48(+4.25%)
Mar 11, 2019 12.50 12.50 10.92 11.29 25,306 -1.31(-10.40%)
Mar 08, 2019 14.72 15.00 12.50 12.60 62,600 -2.80(-18.21%)
Mar 07, 2019 11.29 16.00 11.29 15.40 149,111 +4.13(+36.63%)
Mar 06, 2019 10.58 13.39 9.450 11.28 74,469 +9.98(+774.03%)
Mar 05, 2019 1.260 1.340 1.260 1.290 33,567 +0.02(+1.57%)
Mar 04, 2019 1.310 1.312 1.250 1.270 26,319 -0.05(-3.79%)
Mar 01, 2019 1.350 1.350 1.270 1.320 34,400 +0.06(+4.76%)
Feb 28, 2019 1.290 1.320 1.260 1.260 40,591 -0.05(-3.82%)
Feb 27, 2019 1.320 1.400 1.260 1.310 8,994 -0.03(-2.24%)
Feb 26, 2019 1.350 1.396 1.230 1.340 141,370 -0.02(-1.47%)
Feb 25, 2019 1.470 1.550 1.330 1.360 185,641 -0.05(-3.55%)
Feb 22, 2019 1.360 1.420 1.230 1.410 232,300 +0.00(+0.00%)
Feb 21, 2019 1.570 1.570 1.350 1.410 134,062 -0.06(-4.08%)
Feb 20, 2019 1.470 1.616 1.410 1.470 463,797 -0.04(-2.65%)
Feb 19, 2019 1.740 2.170 1.420 1.510 7,524,548 +0.34(+29.06%)
Feb 15, 2019 1.150 1.320 1.140 1.170 139,800 +0.07(+6.36%)
Feb 14, 2019 1.130 1.130 1.100 1.100 7,684 -0.05(-4.35%)
Feb 13, 2019 1.160 1.160 1.090 1.150 3,912 +0.00(+0.00%)
Feb 12, 2019 1.080 1.160 1.080 1.150 13,802 +0.07(+6.48%)
Feb 11, 2019 1.120 1.140 1.080 1.080 8,473 -0.07(-6.09%)
Feb 08, 2019 1.240 1.240 1.060 1.150 25,900 -0.04(-3.36%)
Feb 07, 2019 1.180 1.300 1.120 1.190 91,297 +0.00(+0.00%)
Feb 06, 2019 1.140 1.190 1.070 1.190 3,935 +0.03(+3.03%)
Feb 05, 2019 1.150 1.160 1.130 1.155 3,777 -0.01(-1.28%)
Feb 04, 2019 1.060 1.180 1.040 1.170 14,343 +0.03(+2.63%)
Feb 01, 2019 1.190 1.190 1.010 1.140 15,500 +0.04(+4.11%)
Jan 31, 2019 1.090 1.150 1.080 1.095 5,756 +0.05(+5.29%)
Jan 30, 2019 1.000 1.097 1.000 1.040 2,182 -0.04(-3.70%)
Jan 29, 2019 1.020 1.100 1.020 1.080 18,963 +0.07(+6.93%)
Jan 28, 2019 1.040 1.168 1.010 1.010 2,007 -0.06(-5.61%)
Jan 25, 2019 0.9800 1.150 0.9700 1.070 82,500 +0.03(+2.88%)
Jan 24, 2019 1.010 1.040 0.9300 1.040 7,535 +0.02(+1.96%)
Jan 23, 2019 1.020 1.020 0.9700 1.020 7,448 +0.06(+6.24%)
Jan 22, 2019 1.020 1.050 0.9600 0.9601 3,517 -0.07(-7.24%)
Jan 18, 2019 1.040 1.060 0.9600 1.035 7,600 +0.01(+1.47%)
Jan 17, 2019 1.020 1.110 0.9615 1.020 53,130 +0.00(+0.00%)
Jan 16, 2019 1.070 1.170 0.9913 1.020 45,877 -0.06(-5.56%)
Jan 15, 2019 1.120 1.125 1.000 1.080 18,695 -0.04(-3.57%)
Jan 14, 2019 1.000 1.190 0.9600 1.120 98,562 +0.11(+10.89%)
Jan 11, 2019 1.050 1.050 0.9600 1.010 6,300 +0.03(+2.96%)
Jan 10, 2019 1.020 1.052 0.9600 0.9810 3,740 -0.06(-6.07%)
Jan 09, 2019 0.9972 1.140 0.9200 1.044 91,292 +0.05(+4.73%)
Jan 08, 2019 0.9000 1.020 0.9000 0.9972 1,801 +0.08(+8.26%)
Jan 07, 2019 1.000 1.020 0.9000 0.9211 3,796 -0.07(-6.96%)
Jan 04, 2019 1.020 1.020 0.9000 0.9900 4,900 +0.03(+3.14%)
Jan 03, 2019 0.8800 0.9599 0.8800 0.9599 10,225 +0.11(+12.90%)
Jan 02, 2019 0.7900 0.8699 0.7900 0.8502 15,750 +0.08(+10.42%)
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%)
Oct 01, 2018 1.280 1.419 1.250 1.400 32,736 +0.05(+3.70%)
Sep 28, 2018 1.430 1.430 1.280 1.350 55,100 -0.09(-6.25%)
Sep 27, 2018 1.320 1.520 1.310 1.440 392,797 +0.05(+3.60%)
Sep 26, 2018 1.390 1.390 1.300 1.390 5,000 +0.03(+2.58%)
Sep 25, 2018 1.320 1.390 1.230 1.355 22,678 +0.08(+6.25%)
Sep 24, 2018 1.232 1.315 1.232 1.275 5,535 +0.03(+2.02%)
Sep 21, 2018 1.330 1.330 1.220 1.250 29,200 -0.05(-3.85%)
Sep 20, 2018 1.390 1.470 1.210 1.300 148,958 -0.04(-3.25%)
Sep 19, 2018 1.258 1.450 1.237 1.344 68,857 +0.06(+4.98%)
Sep 18, 2018 1.270 1.300 1.270 1.280 4,845 +0.03(+2.42%)
Sep 17, 2018 1.244 1.250 1.230 1.250 1,504 +0.02(+1.60%)
Sep 14, 2018 1.230 1.240 1.220 1.230 2,000 +0.00(+0.32%)
Sep 13, 2018 1.247 1.290 1.170 1.226 4,760 -0.03(-2.69%)
Sep 12, 2018 1.225 1.260 1.225 1.260 15,178 +0.03(+2.44%)
Sep 11, 2018 1.220 1.320 1.170 1.230 15,947 -0.03(-2.69%)
Sep 10, 2018 1.256 1.264 1.210 1.264 10,555 -0.01(-0.47%)
Sep 07, 2018 1.290 1.310 1.250 1.270 5,000 +0.08(+6.72%)
Sep 06, 2018 1.230 1.340 1.170 1.190 27,595 -0.06(-4.42%)
Sep 05, 2018 1.264 1.280 1.200 1.245 12,139 -0.01(-0.89%)
Sep 04, 2018 1.330 1.330 1.256 1.256 2,717 -0.01(-0.62%)
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%)
Jun 01, 2018 2.290 2.340 2.200 2.250 40,112 +0.06(+2.74%)
May 31, 2018 2.260 2.262 2.190 2.190 43,131 -0.08(-3.52%)
May 30, 2018 2.270 2.450 2.230 2.270 55,351 +0.03(+1.34%)
May 29, 2018 2.161 2.350 2.150 2.240 38,436 +0.05(+2.28%)
May 25, 2018 2.190 2.190 2.190 0 -0.01(-0.45%)
May 24, 2018 2.230 2.299 2.160 2.200 45,697 +0.02(+0.92%)
May 23, 2018 2.220 2.276 2.120 2.180 73,959 -0.11(-4.80%)
May 22, 2018 2.220 2.330 2.150 2.290 43,055 +0.08(+3.62%)
May 21, 2018 2.550 2.550 2.130 2.210 210,998 -0.05(-2.21%)
May 18, 2018 2.510 3.750 2.260 2.260 6,110,040 -0.23(-9.24%)
May 17, 2018 2.460 2.490 2.420 2.490 3,060 +0.03(+1.22%)
May 16, 2018 2.412 2.510 2.412 2.460 3,300 +0.03(+1.23%)
May 15, 2018 2.570 2.570 2.400 2.430 5,330 +0.03(+1.25%)
May 14, 2018 2.470 2.600 2.380 2.400 28,930 -0.10(-4.00%)
May 11, 2018 2.600 2.600 2.300 2.500 15,653 +0.13(+5.49%)
May 10, 2018 2.517 2.680 2.260 2.370 23,156 -0.16(-6.32%)
May 09, 2018 2.371 2.530 2.371 2.530 15,564 +0.21(+9.05%)
May 08, 2018 2.450 2.800 2.300 2.320 114,906 -0.13(-5.31%)
May 07, 2018 2.100 2.450 2.100 2.450 70,429 +0.44(+21.89%)
May 04, 2018 2.160 2.450 2.010 2.010 33,691 -0.12(-5.63%)
May 03, 2018 2.140 2.200 2.020 2.130 30,332 +0.02(+0.95%)
May 02, 2018 2.170 2.230 2.100 2.110 9,149 -0.13(-5.80%)
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.