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 (%)
Apr 30, 2015 5.800 5.870 5.700 5.700 8,312 +0.00(+0.00%)
Apr 29, 2015 5.955 5.955 5.560 5.700 11,724 -0.13(-2.23%)
Apr 28, 2015 6.130 6.224 5.280 5.830 87,607 -0.41(-6.57%)
Apr 27, 2015 6.320 6.440 6.150 6.240 15,761 -0.16(-2.50%)
Apr 24, 2015 6.306 6.650 6.280 6.400 6,500 -0.01(-0.16%)
Apr 23, 2015 6.370 6.590 6.250 6.410 14,527 +0.04(+0.63%)
Apr 22, 2015 6.340 6.590 6.260 6.370 9,311 -0.04(-0.62%)
Apr 21, 2015 6.210 6.560 6.210 6.410 13,277 +0.15(+2.40%)
Apr 20, 2015 6.600 6.610 6.260 6.260 28,664 -0.21(-3.25%)
Apr 17, 2015 6.800 6.800 6.270 6.470 27,713 -0.26(-3.86%)
Apr 16, 2015 6.660 7.000 6.590 6.730 17,894 -0.17(-2.46%)
Apr 15, 2015 6.650 7.200 6.650 6.900 22,837 +0.12(+1.77%)
Apr 14, 2015 6.870 7.109 6.670 6.780 12,656 -0.08(-1.17%)
Apr 13, 2015 7.360 7.360 6.820 6.860 30,984 -0.14(-2.00%)
Apr 10, 2015 7.460 7.500 6.940 7.000 48,475 -0.18(-2.51%)
Apr 09, 2015 6.580 7.899 6.520 7.180 248,529 +1.17(+19.47%)
Apr 08, 2015 6.150 6.150 6.000 6.010 10,200 +0.01(+0.17%)
Apr 07, 2015 6.140 6.150 5.910 6.000 7,260 -0.16(-2.60%)
Apr 06, 2015 6.080 6.160 5.870 6.160 7,750 +0.13(+2.16%)
Apr 02, 2015 6.090 6.030 6.030 6.030 10,300 +0.03(+0.50%)
Apr 01, 2015 6.200 6.240 6.000 6.000 11,700 +0.00(+0.00%)
Mar 31, 2015 5.800 6.060 5.800 6.000 13,200 +0.02(+0.33%)
Mar 30, 2015 6.140 6.200 5.850 5.980 8,553 -0.04(-0.66%)
Mar 27, 2015 5.900 6.140 5.900 6.020 3,244 +0.07(+1.18%)
Mar 26, 2015 6.200 6.300 5.950 5.950 19,404 -0.06(-1.00%)
Mar 25, 2015 5.950 6.080 5.950 6.010 12,575 -0.02(-0.33%)
Mar 24, 2015 6.120 6.190 6.030 6.030 5,916 +0.03(+0.50%)
Mar 23, 2015 6.150 6.290 6.000 6.000 37,576 -0.30(-4.76%)
Mar 20, 2015 6.830 6.830 6.210 6.300 11,845 +0.00(+0.00%)
Mar 19, 2015 6.380 6.680 6.300 6.300 13,373 -0.12(-1.87%)
Mar 18, 2015 6.700 6.730 6.360 6.420 11,438 -0.16(-2.43%)
Mar 17, 2015 6.700 6.840 6.580 6.580 8,600 -0.06(-0.90%)
Mar 16, 2015 6.700 6.780 6.450 6.640 11,343 +0.13(+2.00%)
Mar 13, 2015 7.200 7.200 6.260 6.510 15,749 -0.39(-5.65%)
Mar 12, 2015 7.500 7.700 6.810 6.900 28,228 -0.39(-5.35%)
Mar 11, 2015 7.360 7.360 7.020 7.290 3,625 +0.19(+2.68%)
Mar 10, 2015 7.160 7.350 7.100 7.100 5,575 -0.32(-4.31%)
Mar 09, 2015 7.240 7.420 7.010 7.420 10,919 +0.39(+5.55%)
Mar 06, 2015 7.460 7.480 7.000 7.030 19,384 -0.35(-4.74%)
Mar 05, 2015 7.200 7.430 7.090 7.380 4,940 +0.29(+4.09%)
Mar 04, 2015 7.000 7.200 7.020 7.090 14,003 +0.07(+1.00%)
Mar 03, 2015 7.120 7.190 7.010 7.020 4,935 +0.11(+1.59%)
Mar 02, 2015 6.830 7.280 6.830 6.910 17,046 +0.13(+1.92%)
Feb 27, 2015 7.000 7.000 6.610 6.780 12,187 -0.02(-0.29%)
Feb 26, 2015 6.530 7.490 6.530 6.800 24,972 +0.15(+2.26%)
Feb 25, 2015 6.680 6.740 6.270 6.650 31,117 -0.06(-0.89%)
Feb 24, 2015 6.670 7.230 6.450 6.710 34,809 -0.01(-0.15%)
Feb 23, 2015 6.710 7.020 6.710 6.720 14,985 -0.19(-2.75%)
Feb 20, 2015 6.720 7.490 6.600 6.910 18,121 +0.17(+2.60%)
Feb 19, 2015 6.590 7.500 6.590 6.735 13,789 +0.08(+1.13%)
Feb 18, 2015 6.490 6.660 5.810 6.660 56,273 +0.20(+3.10%)
Feb 17, 2015 7.460 7.460 6.450 6.460 43,977 -0.71(-9.90%)
Feb 13, 2015 7.170 7.170 7.170 7.170 7,300 +0.04(+0.63%)
Feb 12, 2015 7.070 7.490 7.070 7.125 19,018 +0.05(+0.78%)
Feb 11, 2015 7.830 7.830 6.920 7.070 45,200 +0.02(+0.28%)
Feb 10, 2015 7.570 7.570 7.000 7.050 52,415 -0.38(-5.11%)
Feb 09, 2015 7.690 7.840 7.400 7.430 51,770 -0.14(-1.85%)
Feb 06, 2015 8.300 8.300 7.480 7.570 24,475 -0.37(-4.66%)
Feb 05, 2015 7.750 8.000 7.600 7.940 32,744 +0.30(+3.93%)
Feb 04, 2015 8.700 8.700 7.500 7.640 24,355 +0.06(+0.79%)
Feb 03, 2015 8.590 8.670 7.370 7.580 50,782 -0.79(-9.44%)
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.