Skip to main content
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.