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:

Bluebird Bio (NQ: BLUE )

6.790 +0.660 (+10.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 6.450 6.476 5.955 6.130 5,433,850 -0.20(-3.16%)
Sep 30, 2022 5.660 6.570 5.660 6.330 10,338,696 +0.63(+11.05%)
Sep 29, 2022 5.630 5.840 5.580 5.700 4,802,804 -0.07(-1.21%)
Sep 28, 2022 5.470 5.820 5.490 5.770 5,153,743 +0.32(+5.87%)
Sep 27, 2022 5.260 5.640 5.190 5.450 5,936,122 +0.29(+5.62%)
Sep 26, 2022 5.390 5.685 5.140 5.160 6,115,530 -0.46(-8.19%)
Sep 23, 2022 5.850 5.960 5.535 5.620 6,295,205 -0.35(-5.86%)
Sep 22, 2022 6.170 6.170 5.810 5.970 6,573,216 -0.20(-3.24%)
Sep 21, 2022 6.650 6.687 6.150 6.170 9,240,252 -0.69(-10.06%)
Sep 20, 2022 5.810 6.970 5.790 6.860 21,664,112 +0.93(+15.68%)
Sep 19, 2022 6.630 6.660 5.420 5.930 31,093,056 -0.41(-6.47%)
Sep 16, 2022 6.960 6.970 6.160 6.340 24,963,764 -0.75(-10.58%)
Sep 15, 2022 6.920 7.170 6.750 7.090 5,390,739 +0.06(+0.85%)
Sep 14, 2022 6.730 7.100 6.531 7.030 6,640,048 +0.40(+6.03%)
Sep 13, 2022 6.970 7.140 6.600 6.630 7,548,853 -0.68(-9.30%)
Sep 12, 2022 7.040 7.340 6.800 7.310 7,298,817 +0.17(+2.38%)
Sep 09, 2022 7.110 7.305 6.960 7.140 4,156,844 +0.03(+0.42%)
Sep 08, 2022 6.820 7.419 6.780 7.110 9,638,669 +0.25(+3.64%)
Sep 07, 2022 6.330 6.870 6.280 6.860 4,613,476 +0.49(+7.69%)
Sep 06, 2022 6.890 6.930 6.330 6.370 6,332,404 -0.46(-6.73%)
Sep 02, 2022 6.660 7.055 6.290 6.830 7,917,918 +0.28(+4.27%)
Sep 01, 2022 5.890 6.770 5.805 6.550 7,963,261 +0.71(+12.16%)
Aug 31, 2022 5.750 5.950 5.690 5.840 3,366,238 +0.09(+1.57%)
Aug 30, 2022 5.930 5.970 5.600 5.750 4,207,871 -0.15(-2.54%)
Aug 29, 2022 5.850 6.190 5.770 5.900 4,594,557 -0.03(-0.51%)
Aug 26, 2022 6.170 6.260 5.870 5.930 5,531,945 -0.21(-3.42%)
Aug 25, 2022 6.350 6.450 6.000 6.140 7,070,739 -0.16(-2.54%)
Aug 24, 2022 5.770 6.355 5.730 6.300 10,288,272 +0.41(+6.96%)
Aug 23, 2022 5.880 6.100 5.500 5.890 8,324,899 -0.02(-0.34%)
Aug 22, 2022 5.790 6.440 5.700 5.910 8,434,135 -0.06(-1.01%)
Aug 19, 2022 5.470 6.020 5.440 5.970 9,923,489 +0.16(+2.75%)
Aug 18, 2022 7.140 7.200 5.500 5.810 30,924,204 -0.97(-14.31%)
Aug 17, 2022 6.290 8.180 6.125 6.780 28,259,206 +0.20(+3.04%)
Aug 16, 2022 6.750 6.855 6.430 6.580 4,916,779 -0.25(-3.66%)
Aug 15, 2022 6.970 7.245 6.680 6.830 6,943,353 +0.11(+1.64%)
Aug 12, 2022 6.390 7.000 6.330 6.720 7,359,551 +0.41(+6.50%)
Aug 11, 2022 6.000 6.960 6.000 6.310 9,391,818 +0.38(+6.41%)
Aug 10, 2022 5.740 5.940 5.560 5.930 5,418,134 +0.43(+7.82%)
Aug 09, 2022 6.060 6.110 5.490 5.500 6,718,340 -0.84(-13.25%)
Aug 08, 2022 5.860 6.350 5.610 6.340 10,633,380 +0.75(+13.42%)
Aug 05, 2022 4.580 5.930 4.440 5.590 22,818,000 +1.01(+22.05%)
Aug 04, 2022 4.230 4.640 4.230 4.580 6,371,212 +0.36(+8.53%)
Aug 03, 2022 4.190 4.360 4.185 4.220 8,575,140 +0.17(+4.20%)
Aug 02, 2022 3.920 4.100 3.920 4.050 6,904,812 +0.30(+8.00%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.