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 (%)
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%)
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.