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 (%)
Aug 31, 2017 0.5885 0.6100 0.5200 0.5800 71,912 +0.02(+3.57%)
Aug 30, 2017 0.6000 0.6290 0.5600 0.5600 41,273 -0.04(-6.67%)
Aug 29, 2017 0.6100 0.6290 0.5100 0.6000 58,508 -0.01(-1.62%)
Aug 28, 2017 0.5700 0.6099 0.5110 0.6099 58,371 +0.04(+7.00%)
Aug 25, 2017 0.5800 0.5800 0.5550 0.5700 3,372 +0.01(+1.79%)
Aug 24, 2017 0.5401 0.5800 0.5400 0.5600 15,426 +0.02(+3.51%)
Aug 23, 2017 0.5450 0.5799 0.5410 0.5410 10,605 -0.04(-6.72%)
Aug 22, 2017 0.5300 0.6098 0.5300 0.5800 29,825 -0.01(-1.69%)
Aug 21, 2017 0.5489 0.5900 0.5039 0.5900 27,947 +0.02(+3.51%)
Aug 18, 2017 0.5700 0.6300 0.5600 0.5700 7,726 -0.02(-3.39%)
Aug 17, 2017 0.5700 0.6500 0.5500 0.5900 174,673 +0.03(+5.34%)
Aug 16, 2017 0.5600 0.6100 0.5550 0.5601 6,254 -0.03(-5.00%)
Aug 15, 2017 0.5600 0.6199 0.5411 0.5896 25,621 -0.00(-0.07%)
Aug 14, 2017 0.5420 0.6399 0.5420 0.5900 25,550 -0.04(-6.35%)
Aug 11, 2017 0.5800 0.6300 0.5316 0.6300 39,213 -0.01(-1.56%)
Aug 10, 2017 0.6000 0.6400 0.5800 0.6400 23,024 +0.00(+0.00%)
Aug 09, 2017 0.6601 0.6699 0.6325 0.6400 10,450 +0.00(+0.00%)
Aug 08, 2017 0.6250 0.6400 0.6250 0.6400 19,433 +0.01(+1.59%)
Aug 07, 2017 0.6500 0.6500 0.5800 0.6300 45,626 -0.01(-1.56%)
Aug 04, 2017 0.7400 0.7400 0.6400 0.6400 88,612 -0.10(-13.44%)
Aug 03, 2017 0.6800 0.7865 0.5300 0.7394 150,298 +0.04(+5.63%)
Aug 02, 2017 0.7800 0.8300 0.7000 0.7000 462,622 -0.05(-6.98%)
Aug 01, 2017 0.6899 0.7800 0.6700 0.7525 356,607 +0.07(+11.00%)
Jul 31, 2017 0.6697 0.6798 0.6217 0.6779 24,670 +0.02(+2.71%)
Jul 28, 2017 0.6900 0.6949 0.6433 0.6600 20,775 -0.03(-4.33%)
Jul 27, 2017 0.6700 0.6900 0.6500 0.6899 90,551 +0.04(+6.25%)
Jul 26, 2017 0.6500 0.6500 0.6100 0.6493 33,404 +0.00(+0.20%)
Jul 25, 2017 0.6500 0.6680 0.6100 0.6480 32,572 -0.00(-0.08%)
Jul 24, 2017 0.6285 0.6580 0.6285 0.6485 58,130 -0.01(-1.14%)
Jul 21, 2017 0.5840 0.6600 0.5840 0.6560 33,598 +0.04(+5.82%)
Jul 20, 2017 0.6577 0.6900 0.5820 0.6199 19,185 -0.00(-0.02%)
Jul 19, 2017 0.6000 0.6499 0.6000 0.6200 28,253 -0.01(-1.59%)
Jul 18, 2017 0.6700 0.6700 0.5800 0.6300 20,087 -0.01(-1.56%)
Jul 17, 2017 0.6600 0.7000 0.6000 0.6400 44,993 -0.02(-3.03%)
Jul 14, 2017 0.6200 0.7800 0.6125 0.6600 468,480 +0.05(+8.20%)
Jul 13, 2017 0.5824 0.6100 0.5500 0.6100 53,591 +0.05(+8.12%)
Jul 12, 2017 0.5600 0.6100 0.5244 0.5642 27,722 -0.03(-5.49%)
Jul 11, 2017 0.5700 0.6300 0.5400 0.5970 142,377 +0.06(+11.51%)
Jul 10, 2017 0.5600 0.6100 0.5100 0.5354 46,635 -0.04(-6.53%)
Jul 07, 2017 0.5600 0.6000 0.5500 0.5728 99,700 -0.04(-6.54%)
Jul 06, 2017 0.6900 0.6900 0.5220 0.6129 82,587 -0.01(-1.15%)
Jul 05, 2017 0.5420 0.6699 0.5420 0.6200 240,809 -0.01(-1.59%)
Jul 03, 2017 0.7200 0.7200 0.5803 0.6300 228,379 -0.04(-5.97%)
Jun 30, 2017 0.4880 0.7900 0.4700 0.6700 1,661,869 +0.20(+42.55%)
Jun 29, 2017 0.4500 0.4780 0.4500 0.4700 32,720 +0.02(+4.44%)
Jun 28, 2017 0.4659 0.4659 0.4405 0.4500 41,849 -0.00(-0.22%)
Jun 27, 2017 0.4600 0.4700 0.4500 0.4510 14,356 +0.00(+0.22%)
Jun 26, 2017 0.4400 0.4700 0.4400 0.4500 26,347 +0.02(+3.93%)
Jun 23, 2017 0.4700 0.5100 0.4330 0.4330 76,564 -0.04(-7.87%)
Jun 22, 2017 0.4600 0.4800 0.4550 0.4700 73,830 +0.00(+0.00%)
Jun 21, 2017 0.4300 0.5100 0.4260 0.4700 270,818 +0.02(+4.44%)
Jun 20, 2017 0.4750 0.4750 0.4200 0.4500 12,099 -0.02(-5.06%)
Jun 19, 2017 0.4600 0.4740 0.4300 0.4740 3,704 +0.04(+10.23%)
Jun 16, 2017 0.4375 0.4750 0.4200 0.4300 5,960 +0.00(+0.00%)
Jun 15, 2017 0.4580 0.4580 0.4282 0.4300 12,010 +0.00(+0.00%)
Jun 14, 2017 0.4501 0.4650 0.4101 0.4300 62,206 -0.01(-2.27%)
Jun 13, 2017 0.4600 0.4600 0.4300 0.4400 20,812 +0.00(+0.00%)
Jun 12, 2017 0.4790 0.4790 0.4300 0.4400 26,528 +0.01(+2.33%)
Jun 09, 2017 0.4300 0.4800 0.4300 0.4300 83,308 +0.00(+0.00%)
Jun 08, 2017 0.4600 0.4800 0.4300 0.4300 16,536 -0.03(-6.52%)
Jun 07, 2017 0.4650 0.5000 0.4400 0.4600 63,169 -0.01(-1.08%)
Jun 06, 2017 0.4600 0.5000 0.4580 0.4650 81,596 +0.01(+1.09%)
Jun 05, 2017 0.4589 0.4700 0.4400 0.4600 15,239 -0.01(-2.13%)
Jun 02, 2017 0.4380 0.4700 0.4380 0.4700 7,412 +0.00(+0.00%)
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.