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 (%)
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%)
May 01, 2018 2.090 2.240 2.070 2.240 5,080 +0.04(+1.82%)
Apr 30, 2018 2.145 2.200 2.080 2.200 1,853 +0.01(+0.46%)
Apr 27, 2018 2.160 2.190 2.110 2.190 7,527 -0.05(-2.23%)
Apr 26, 2018 2.210 2.250 2.120 2.240 9,606 +0.08(+3.70%)
Apr 25, 2018 2.120 2.220 2.072 2.160 16,466 +0.08(+3.85%)
Apr 24, 2018 2.020 2.110 2.011 2.080 13,429 +0.01(+0.48%)
Apr 23, 2018 2.258 2.258 2.040 2.070 10,297 -0.20(-8.91%)
Apr 20, 2018 2.280 2.290 2.137 2.272 19,762 +0.02(+1.00%)
Apr 19, 2018 1.999 2.270 1.960 2.250 72,555 +0.23(+11.39%)
Apr 18, 2018 1.990 2.030 1.870 2.020 5,625 +0.06(+3.06%)
Apr 17, 2018 2.040 2.057 1.960 1.960 6,970 -0.04(-2.00%)
Apr 16, 2018 2.040 2.070 1.940 2.000 16,122 -0.04(-1.96%)
Apr 13, 2018 2.140 2.140 1.990 2.040 21,200 -0.15(-6.85%)
Apr 12, 2018 2.200 2.280 2.121 2.190 23,151 -0.01(-0.45%)
Apr 11, 2018 2.100 2.289 2.070 2.200 29,402 +0.11(+5.26%)
Apr 10, 2018 2.050 2.100 2.000 2.090 9,753 +0.08(+3.98%)
Apr 09, 2018 2.000 2.090 1.930 2.010 40,488 +0.14(+7.49%)
Apr 06, 2018 2.045 2.045 1.860 1.870 34,735 -0.05(-2.60%)
Apr 05, 2018 2.090 2.090 1.910 1.920 31,766 -0.13(-6.34%)
Apr 04, 2018 2.010 2.090 1.901 2.050 11,527 +0.02(+0.99%)
Apr 03, 2018 2.039 2.050 1.971 2.030 8,145 +0.05(+2.53%)
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.