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 29, 2016 2.350 2.435 2.200 2.240 77,323 -0.13(-5.49%)
Apr 28, 2016 2.300 2.410 2.240 2.370 61,145 +0.07(+3.04%)
Apr 27, 2016 2.380 2.380 2.280 2.300 75,828 -0.11(-4.56%)
Apr 26, 2016 2.440 2.450 2.330 2.410 53,639 -0.03(-1.23%)
Apr 25, 2016 2.370 2.440 2.200 2.440 56,607 +0.04(+1.67%)
Apr 22, 2016 2.400 2.425 2.070 2.400 215,535 -0.02(-0.83%)
Apr 21, 2016 2.490 2.490 2.360 2.420 131,617 -0.09(-3.59%)
Apr 20, 2016 2.610 2.610 2.450 2.510 211,092 -0.12(-4.56%)
Apr 19, 2016 2.780 2.800 2.440 2.630 611,823 -0.17(-6.07%)
Apr 18, 2016 2.990 3.000 2.640 2.800 1,454,107 +0.09(+3.32%)
Apr 15, 2016 2.600 3.120 2.580 2.710 5,675,586 +0.31(+12.92%)
Apr 14, 2016 2.400 2.500 2.340 2.400 228,021 +0.08(+3.45%)
Apr 13, 2016 2.220 2.400 2.220 2.320 86,755 +0.09(+4.04%)
Apr 12, 2016 2.220 2.300 2.200 2.230 109,532 -0.03(-1.33%)
Apr 11, 2016 2.280 2.280 2.160 2.260 82,062 +0.00(+0.00%)
Apr 08, 2016 2.310 2.340 2.210 2.260 101,333 -0.05(-1.95%)
Apr 07, 2016 2.400 2.499 2.270 2.305 110,707 -0.11(-4.75%)
Apr 06, 2016 2.305 2.440 2.200 2.420 230,500 +0.17(+7.56%)
Apr 05, 2016 2.340 2.340 2.200 2.250 132,176 -0.08(-3.43%)
Apr 04, 2016 2.440 2.524 2.300 2.330 128,688 -0.13(-5.28%)
Apr 01, 2016 2.490 2.590 2.410 2.460 127,363 -0.03(-1.20%)
Mar 31, 2016 2.430 2.500 2.300 2.490 225,855 +0.07(+2.89%)
Mar 30, 2016 2.520 2.520 2.380 2.420 97,209 -0.07(-2.81%)
Mar 29, 2016 2.620 2.620 2.370 2.490 176,256 -0.07(-2.73%)
Mar 28, 2016 2.700 2.740 2.530 2.560 89,556 -0.14(-5.19%)
Mar 24, 2016 2.570 2.700 2.700 2.700 215,300 +0.10(+3.85%)
Mar 23, 2016 2.660 2.690 2.460 2.600 331,700 -0.09(-3.35%)
Mar 22, 2016 2.790 2.830 2.680 2.690 218,331 -0.09(-3.24%)
Mar 21, 2016 2.940 2.940 2.690 2.780 230,219 -0.07(-2.46%)
Mar 18, 2016 2.900 3.000 2.720 2.850 363,840 -0.14(-4.68%)
Mar 17, 2016 3.300 3.350 2.850 2.990 2,034,898 -1.09(-26.72%)
Mar 16, 2016 3.050 7.950 3.050 4.080 9,386,900 +1.44(+54.55%)
Mar 15, 2016 2.630 2.740 2.630 2.640 5,400 -0.09(-3.30%)
Mar 14, 2016 2.650 2.750 2.650 2.730 1,002 -0.02(-0.73%)
Mar 11, 2016 2.610 2.750 2.610 2.750 14,412 +0.10(+3.77%)
Mar 10, 2016 2.748 2.749 2.650 2.650 2,035 -0.11(-3.99%)
Mar 09, 2016 2.650 2.840 2.650 2.760 736 +0.10(+3.76%)
Mar 08, 2016 2.880 2.890 2.660 2.660 1,600 -0.04(-1.48%)
Mar 07, 2016 2.650 2.880 2.650 2.700 4,790 +0.02(+0.74%)
Mar 04, 2016 2.790 2.800 2.680 2.680 11,000 -0.11(-3.94%)
Mar 03, 2016 2.930 2.930 2.600 2.790 22,444 +0.21(+8.14%)
Mar 02, 2016 2.610 2.730 2.580 2.580 6,971 -0.11(-4.27%)
Mar 01, 2016 2.800 2.800 2.600 2.695 4,470 -0.08(-3.06%)
Feb 29, 2016 2.960 2.960 2.780 2.780 7,465 +0.02(+0.72%)
Feb 26, 2016 2.807 2.890 2.730 2.760 11,200 -0.01(-0.36%)
Feb 25, 2016 2.989 3.140 2.760 2.770 20,274 -0.04(-1.42%)
Feb 24, 2016 3.300 3.510 2.810 2.810 40,616 -0.30(-9.65%)
Feb 23, 2016 3.160 3.190 2.900 3.110 4,948 +0.04(+1.30%)
Feb 22, 2016 3.050 3.160 3.010 3.070 5,480 +0.07(+2.34%)
Feb 19, 2016 3.040 3.040 3.000 3.000 360 -0.02(-0.73%)
Feb 18, 2016 2.980 3.040 2.860 3.022 4,810 +0.12(+4.21%)
Feb 17, 2016 3.000 3.000 2.810 2.900 10,317 -0.09(-3.01%)
Feb 16, 2016 2.990 3.000 2.960 2.990 7,270 +0.00(+0.00%)
Feb 12, 2016 2.750 2.990 2.990 2.990 2,100 +0.14(+4.91%)
Feb 11, 2016 2.880 2.880 2.820 2.850 2,033 +0.05(+1.79%)
Feb 10, 2016 2.744 2.980 2.744 2.800 13,930 +0.00(+0.00%)
Feb 09, 2016 2.910 3.010 2.790 2.800 12,474 -0.12(-4.11%)
Feb 08, 2016 3.000 3.050 2.770 2.920 39,909 -0.11(-3.63%)
Feb 05, 2016 3.080 3.140 2.950 3.030 5,995 +0.02(+0.66%)
Feb 04, 2016 3.180 3.180 2.970 3.010 29,883 -0.23(-7.10%)
Feb 03, 2016 3.480 3.480 3.190 3.240 24,745 -0.36(-10.00%)
Feb 02, 2016 3.500 4.000 3.450 3.600 221,379 -0.03(-0.83%)
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.