Dark

ORPN
Bioblast Pharma Ltd
stock NASDAQ

Inactive

Mar 25, 2019

11.50USD+6.679%(+0.72)19,768

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-03-25	10.8200	11.5000	10.3163	11.5000	+6.679%	19,768	0.000%
2019-03-22	11.4900	11.5000	10.7800	10.7800	-4.990%	2,997	+6.679%
2019-03-21	11.1500	11.7400	10.8100	11.3462	+1.305%	10,222	+1.356%
2019-03-20	10.4922	11.2000	10.4922	11.2000	+3.253%	8,749	+2.679%
2019-03-19	11.1800	11.1800	10.7100	10.8471	+0.250%	9,499	+6.019%
2019-03-18	10.8000	11.0700	9.7799	10.8200	+0.933%	11,927	+6.285%
2019-03-15	11.2400	11.2400	10.5500	10.7200	-4.200%	7,092	+7.276%
2019-03-14	10.5200	11.1900	10.0000	11.1900	+4.579%	7,626	+2.770%
2019-03-13	11.8300	11.9900	10.1400	10.7000	-9.091%	27,428	+7.477%
2019-03-12	11.0900	12.3282	11.0100	11.7700	+4.252%	63,797	-2.294%
2019-03-11	12.5000	12.5000	10.9200	11.2900	-10.397%	25,306	+1.860%
2019-03-08	14.7200	15.0000	12.5001	12.6000	-18.208%	62,677	-8.730%
2019-03-07	11.2900	16.0000	11.2900	15.4050	+36.630%	150,011	-25.349%
2019-03-06	10.5800	13.3900	9.4500	11.2750	+774.031%	74,469	+1.996%
2019-03-05	1.2600	1.3400	1.2600	1.2900	+1.575%	33,567	+791.473%
2019-03-04	1.3100	1.3119	1.2500	1.2700	-3.788%	26,319	+805.512%
2019-03-01	1.3500	1.3500	1.2700	1.3200	+4.762%	34,426	+771.212%
2019-02-28	1.2900	1.3200	1.2600	1.2600	-3.817%	40,591	+812.698%
2019-02-27	1.3200	1.4000	1.2600	1.3100	-2.239%	8,994	+777.863%
2019-02-26	1.3500	1.3960	1.2300	1.3400	-1.471%	141,370	+758.209%
2019-02-25	1.4700	1.5500	1.3300	1.3600	-3.546%	185,641	+745.588%
2019-02-22	1.3600	1.4200	1.2300	1.4100	0.000%	232,372	+715.603%
2019-02-21	1.5700	1.5700	1.3500	1.4100	-4.082%	134,062	+715.603%
2019-02-20	1.4700	1.6161	1.4100	1.4700	-2.649%	463,797	+682.313%
2019-02-19	1.7400	2.1700	1.4200	1.5100	+28.972%	7,534,203	+661.589%
2019-02-15	1.1500	1.3200	1.1400	1.1708	+6.436%	139,834	+882.234%
2019-02-14	1.1300	1.1300	1.1000	1.1000	-4.348%	38,097	+945.455%
2019-02-13	1.1600	1.1600	1.0900	1.1500	0.000%	3,912	+900.000%
2019-02-12	1.0801	1.1600	1.0800	1.1500	+6.481%	13,802	+900.000%
2019-02-11	1.1241	1.1400	1.0800	1.0800	-6.087%	8,473	+964.815%
2019-02-08	1.2400	1.2400	1.0600	1.1500	-3.361%	25,974	+900.000%
2019-02-07	1.1800	1.3000	1.1200	1.1900	0.000%	91,297	+866.387%
2019-02-06	1.1400	1.1900	1.0700	1.1900	+3.030%	3,935	+866.387%
2019-02-05	1.1501	1.1601	1.1300	1.1550	-1.282%	3,777	+895.671%
2019-02-04	1.0600	1.1800	1.0400	1.1700	+2.632%	14,343	+882.906%
2019-02-01	1.1879	1.1879	1.0100	1.1400	+4.110%	15,551	+908.772%
2019-01-31	1.0903	1.1500	1.0800	1.0950	+5.288%	5,756	+950.228%
2019-01-30	1.0000	1.0969	1.0000	1.0400	-3.704%	2,182	+1,005.769%
2019-01-29	1.0200	1.1000	1.0200	1.0800	+6.931%	18,963	+964.815%
2019-01-28	1.0400	1.1679	1.0100	1.0100	-5.607%	2,007	+1,038.614%
2019-01-25	0.9800	1.1500	0.9700	1.0700	+2.885%	82,505	+974.766%
2019-01-24	1.0100	1.0400	0.9300	1.0400	+1.961%	7,535	+1,005.769%
2019-01-23	1.0200	1.0200	0.9700	1.0200	+6.239%	7,448	+1,027.451%
2019-01-22	1.0200	1.0500	0.9600	0.9601	-7.228%	3,617	+1,097.792%
2019-01-18	1.0400	1.0600	0.9600	1.0349	+1.461%	7,603	+1,011.218%
2019-01-17	1.0200	1.1100	0.9615	1.0200	0.000%	53,130	+1,027.451%
2019-01-16	1.0700	1.1700	0.9913	1.0200	-5.556%	45,877	+1,027.451%
2019-01-15	1.1200	1.1255	1.0000	1.0800	-3.571%	18,695	+964.815%
2019-01-14	1.0000	1.1900	0.9601	1.1200	+10.891%	98,562	+926.786%
2019-01-11	1.0500	1.0500	0.9600	1.0100	+2.956%	6,338	+1,038.614%
2019-01-10	1.0200	1.0517	0.9648	0.9810	-6.070%	3,740	+1,072.273%
2019-01-09	0.9972	1.1400	0.9200	1.0444	+4.733%	91,292	+1,001.111%
2019-01-08	0.9000	1.0200	0.9000	0.9972	+8.262%	1,801	+1,053.229%
2019-01-07	1.0000	1.0200	0.9000	0.9211	-6.960%	3,796	+1,148.507%
2019-01-04	1.0200	1.0200	0.9001	0.9900	+3.136%	4,931	+1,061.616%
2019-01-03	0.8800	0.9599	0.8800	0.9599	+12.903%	10,225	+1,098.041%
2019-01-02	0.7900	0.8699	0.7900	0.8502	+9.873%	15,750	+1,252.623%
2018-12-31	0.8700	0.9000	0.7738	0.7738	-8.965%	9,058	+1,386.172%
2018-12-28	0.8600	0.9497	0.8500	0.8500	-11.449%	25,686	+1,252.941%
2018-12-27	0.9100	0.9700	0.8500	0.9599	+4.953%	8,151	+1,098.041%
2018-12-26	0.9782	0.9800	0.9100	0.9146	+3.932%	6,635	+1,157.380%
2018-12-24	0.8800	0.9000	0.8800	0.8800	-2.222%	9,629	+1,206.818%
2018-12-21	0.9583	0.9600	0.8635	0.9000	-4.082%	9,584	+1,177.778%
2018-12-20	1.0349	1.0349	0.8500	0.9383	-8.903%	52,479	+1,125.621%
2018-12-19	1.0600	1.0600	0.9958	1.0300	+2.031%	19,338	+1,016.505%
2018-12-18	1.0200	1.0899	0.9853	1.0095	+1.478%	27,218	+1,039.178%
2018-12-17	1.1200	1.1256	0.9517	0.9948	-10.948%	56,801	+1,056.011%
2018-12-14	1.0800	1.1200	1.0700	1.1171	-5.331%	9,508	+929.451%
2018-12-13	1.0600	1.1900	1.0600	1.1800	+11.321%	42,196	+874.576%
2018-12-12	1.1500	1.1554	1.0600	1.0600	-7.826%	55,014	+984.906%
2018-12-11	1.1700	1.1700	1.0500	1.1500	-0.862%	50,252	+900.000%
2018-12-10	1.2200	1.2500	1.1401	1.1600	-5.691%	23,627	+891.379%
2018-12-07	1.2700	1.2721	1.1301	1.2300	-1.796%	49,815	+834.959%
2018-12-06	1.2699	1.2700	1.2000	1.2525	-1.378%	41,834	+818.164%
2018-12-04	1.2500	1.2800	1.2400	1.2700	+1.600%	6,183	+805.512%
2018-12-03	1.2700	1.3000	1.2100	1.2500	-1.575%	14,625	+820.000%
2018-11-30	1.2548	1.3000	1.2500	1.2700	0.000%	6,363	+805.512%
2018-11-29	1.3400	1.3500	1.2000	1.2700	-2.308%	13,978	+805.512%
2018-11-28	1.3195	1.3195	1.1700	1.3000	+3.175%	33,584	+784.615%
2018-11-27	1.3000	1.4300	1.1800	1.2600	-3.077%	85,688	+812.698%
2018-11-26	1.2800	1.3800	1.2300	1.3000	+1.563%	31,418	+784.615%
2018-11-23	1.3400	1.3400	1.2750	1.2800	-5.882%	30,677	+798.438%
2018-11-21	1.5500	1.5500	1.2700	1.3600	-12.258%	280,529	+745.588%
2018-11-20	1.4800	1.7600	1.2900	1.5500	+30.252%	2,796,204	+641.935%
2018-11-19	1.1800	1.3192	1.1500	1.1900	0.000%	153,689	+866.387%
2018-11-16	1.2500	1.3700	1.1000	1.1900	-8.462%	112,057	+866.387%
2018-11-15	1.2600	1.3787	1.2500	1.3000	-2.182%	11,811	+784.615%
2018-11-14	1.4804	1.4804	1.2700	1.3290	-0.075%	13,425	+765.312%
2018-11-13	1.3400	1.3500	1.2900	1.3300	-1.481%	18,050	+764.662%
2018-11-12	1.4000	1.4000	1.2600	1.3500	-0.735%	25,512	+751.852%
2018-11-09	1.4300	1.4773	1.3000	1.3600	-4.888%	51,665	+745.588%
2018-11-08	1.3200	1.4493	1.3110	1.4299	+5.919%	100,984	+704.252%
2018-11-07	1.5400	1.8800	1.3200	1.3500	-14.013%	1,342,348	+751.852%
2018-11-06	1.4200	1.5700	1.4009	1.5700	+6.810%	19,073	+632.484%
2018-11-05	1.4529	1.5371	1.4100	1.4699	-0.682%	5,420	+682.366%
2018-11-02	1.4200	1.5300	1.3604	1.4800	+6.475%	22,734	+677.027%
2018-11-01	1.3500	1.4499	1.3001	1.3900	+3.739%	27,426	+727.338%
2018-10-31	1.3699	1.3699	1.2501	1.3399	+7.192%	16,438	+758.273%
2018-10-30	1.2800	1.3095	1.2500	1.2500	-3.846%	10,373	+820.000%
2018-10-29	1.3500	1.3850	1.2600	1.3000	-5.797%	29,812	+784.615%
2018-10-26	1.2864	1.3999	1.2800	1.3800	-0.719%	13,057	+733.333%
2018-10-25	1.3600	1.4299	1.3500	1.3900	+0.725%	16,179	+727.338%
2018-10-24	1.6000	1.6000	1.3800	1.3800	-12.653%	40,941	+733.333%
2018-10-23	1.5000	1.5900	1.4600	1.5799	+4.698%	34,197	+627.894%
2018-10-22	1.6100	1.6200	1.3700	1.5090	-5.688%	81,814	+662.094%
2018-10-19	1.5500	1.7500	1.4100	1.6000	-0.621%	447,211	+618.750%
2018-10-18	1.8500	2.3000	1.4000	1.6100	+22.901%	1,232,711	+614.286%
2018-10-17	1.3300	1.5430	1.2101	1.3100	+0.769%	81,148	+777.863%
2018-10-16	1.2700	1.4299	1.2601	1.3000	+2.362%	11,222	+784.615%
2018-10-15	1.2700	1.4400	1.2200	1.2700	+0.794%	5,679	+805.512%
2018-10-12	1.3200	1.3200	1.2000	1.2600	-4.545%	38,850	+812.698%
2018-10-11	1.3700	1.3992	1.3200	1.3200	-6.859%	17,777	+771.212%
2018-10-10	1.4500	1.4500	1.3500	1.4172	-0.197%	19,934	+711.459%
2018-10-09	1.3800	1.5300	1.3800	1.4200	+0.559%	45,891	+709.859%
2018-10-08	1.6000	1.6327	1.3400	1.4121	-5.860%	21,946	+714.390%
2018-10-05	1.6200	1.7000	1.3300	1.5000	-9.639%	119,459	+666.667%
2018-10-04	1.3758	1.8900	1.3000	1.6600	+23.881%	571,133	+592.771%
2018-10-03	1.3400	1.6700	1.2900	1.3400	-1.471%	271,252	+758.209%
2018-10-02	1.3900	1.3900	1.2900	1.3600	-2.857%	32,663	+745.588%
2018-10-01	1.2800	1.4190	1.2500	1.4000	+3.704%	32,736	+721.429%
2018-09-28	1.4300	1.4300	1.2800	1.3500	-6.250%	55,141	+751.852%
2018-09-27	1.3200	1.5200	1.3100	1.4400	+3.597%	392,797	+698.611%
2018-09-26	1.3900	1.3900	1.3000	1.3900	+2.583%	5,000	+727.338%
2018-09-25	1.3200	1.3900	1.2300	1.3550	+6.250%	22,678	+748.708%
2018-09-24	1.2325	1.3150	1.2325	1.2753	+2.024%	5,535	+801.749%
2018-09-21	1.3300	1.3340	1.2200	1.2500	-3.846%	29,290	+820.000%
2018-09-20	1.3900	1.4700	1.2101	1.3000	-3.252%	148,958	+784.615%
2018-09-19	1.2576	1.4500	1.2370	1.3437	+4.977%	68,857	+755.846%
2018-09-18	1.2700	1.3000	1.2700	1.2800	+2.425%	4,845	+798.438%
2018-09-17	1.2439	1.2499	1.2300	1.2497	+1.602%	1,504	+820.221%
2018-09-14	1.2300	1.2390	1.2240	1.2300	+0.318%	2,073	+834.959%
2018-09-13	1.2468	1.2900	1.1700	1.2261	-2.690%	4,760	+837.933%
2018-09-12	1.2250	1.2600	1.2250	1.2600	+2.439%	15,178	+812.698%
2018-09-11	1.2200	1.3200	1.1700	1.2300	-2.690%	15,947	+834.959%
2018-09-10	1.2565	1.2640	1.2100	1.2640	-0.472%	10,555	+809.810%
2018-09-07	1.2900	1.3100	1.2500	1.2700	+6.723%	5,099	+805.512%
2018-09-06	1.2300	1.3400	1.1701	1.1900	-4.418%	27,595	+866.387%
2018-09-05	1.2635	1.2800	1.2000	1.2450	-0.892%	12,139	+823.695%
2018-09-04	1.3300	1.3300	1.2562	1.2562	-0.617%	2,717	+815.459%
2018-08-31	1.2600	1.3100	1.2500	1.2640	-4.962%	22,682	+809.810%
2018-08-30	1.2800	1.3500	1.2300	1.3300	+5.556%	12,375	+764.662%
2018-08-29	1.2500	1.3700	1.2500	1.2600	-5.263%	15,182	+812.698%
2018-08-28	1.2000	1.3300	1.1900	1.3300	+12.712%	14,620	+764.662%
2018-08-27	1.1900	1.3100	1.1700	1.1800	-3.279%	27,778	+874.576%
2018-08-24	1.2000	1.3350	1.1710	1.2200	+0.826%	47,628	+842.623%
2018-08-23	1.1700	1.3435	1.1000	1.2100	+8.036%	170,788	+850.413%
2018-08-22	1.0400	1.2395	1.0400	1.1200	0.000%	35,717	+926.786%
2018-08-21	1.1500	1.1556	1.0400	1.1200	-3.448%	44,640	+926.786%
2018-08-20	1.1258	1.1700	1.1258	1.1600	+4.505%	32,738	+891.379%
2018-08-17	1.1000	1.1800	1.1000	1.1100	-1.770%	19,438	+936.036%
2018-08-16	1.1600	1.1900	1.0800	1.1300	+0.893%	18,691	+917.699%
2018-08-15	1.2500	1.2500	1.1000	1.1200	-6.667%	16,997	+926.786%
2018-08-14	1.3041	1.3400	1.1000	1.2000	-6.250%	59,352	+858.333%
2018-08-13	1.0500	1.2800	1.0500	1.2800	+12.281%	91,588	+798.438%
2018-08-10	1.2400	1.2400	1.1000	1.1400	-8.065%	74,310	+908.772%
2018-08-09	1.1200	1.2790	1.0400	1.2400	+8.772%	195,165	+827.419%
2018-08-08	1.1500	1.1500	1.0400	1.1400	0.000%	17,699	+908.772%
2018-08-07	1.1100	1.1900	1.0300	1.1400	+5.556%	69,719	+908.772%
2018-08-06	1.2800	1.2800	1.0800	1.0800	-15.625%	42,423	+964.815%
2018-08-03	1.1000	1.3000	1.1000	1.2800	+19.626%	130,023	+798.438%
2018-08-02	1.1500	1.1500	1.0600	1.0700	-8.547%	36,603	+974.766%
2018-08-01	1.1800	1.2000	1.1000	1.1700	+1.150%	21,487	+882.906%
2018-07-31	1.2300	1.2300	1.1567	1.1567	-0.284%	25,529	+894.208%
2018-07-30	1.2500	1.2500	1.1400	1.1600	+4.505%	100,059	+891.379%
2018-07-27	1.4100	1.4100	1.1100	1.1100	-15.267%	107,915	+936.036%
2018-07-26	1.4000	1.4000	1.0800	1.3100	-9.649%	115,225	+777.863%
2018-07-25	1.4615	1.5162	1.3800	1.4499	-0.692%	47,310	+693.158%
2018-07-24	1.4900	1.5300	1.4400	1.4600	-3.311%	18,377	+687.671%
2018-07-23	1.4900	1.5100	1.4230	1.5100	-1.948%	41,100	+661.589%
2018-07-20	1.4900	1.5700	1.4900	1.5400	+2.667%	9,981	+646.753%
2018-07-19	1.5100	1.6000	1.4800	1.5000	-2.597%	32,642	+666.667%
2018-07-18	1.5000	1.6100	1.5000	1.5400	-0.645%	26,570	+646.753%
2018-07-17	1.5300	1.5900	1.4300	1.5500	+3.333%	37,795	+641.935%
2018-07-16	1.6500	1.6700	1.4600	1.5000	-6.256%	123,209	+666.667%
2018-07-13	1.6000	1.6800	1.6000	1.6001	-0.615%	60,552	+618.705%
2018-07-12	1.7200	1.7200	1.6100	1.6100	-10.056%	97,868	+614.286%
2018-07-11	1.7500	2.2000	1.6100	1.7900	+2.874%	533,318	+542.458%
2018-07-10	1.7100	1.9000	1.6200	1.7400	+1.163%	138,547	+560.920%
2018-07-09	1.7300	1.7400	1.6100	1.7200	-0.578%	26,126	+568.605%
2018-07-06	1.5832	1.7900	1.5832	1.7300	+0.581%	35,800	+564.740%
2018-07-05	1.8652	1.8652	1.6600	1.7200	-2.273%	50,061	+568.605%
2018-07-03	1.7100	1.8083	1.5600	1.7600	+2.924%	89,093	+553.409%
2018-07-02	1.5742	1.7100	1.5700	1.7100	+4.332%	33,649	+572.515%
2018-06-29	1.6500	1.6600	1.5300	1.6390	-2.440%	97,009	+601.647%
2018-06-28	1.6800	1.6800	1.5300	1.6800	+5.000%	69,063	+584.524%
2018-06-27	1.7600	1.7600	1.5900	1.6000	-8.571%	49,020	+618.750%
2018-06-26	1.7100	1.8500	1.6900	1.7500	+4.790%	79,002	+557.143%
2018-06-25	1.8000	1.8000	1.6600	1.6700	-7.735%	34,522	+588.623%
2018-06-22	1.7600	1.8200	1.6800	1.8100	+5.233%	46,715	+535.359%
2018-06-21	1.8900	1.9000	1.7010	1.7200	-7.027%	59,260	+568.605%
2018-06-20	1.7800	1.9534	1.7800	1.8500	+6.322%	49,274	+521.622%
2018-06-19	1.8500	1.8500	1.6700	1.7400	-5.435%	87,356	+560.920%
2018-06-18	1.9600	1.9729	1.8100	1.8400	-8.000%	91,010	+525.000%
2018-06-15	2.0400	2.0400	1.9800	2.0000	-1.478%	29,089	+475.000%
2018-06-14	2.2100	2.2539	2.0100	2.0300	-8.969%	67,329	+466.502%
2018-06-13	2.2610	2.3000	2.2200	2.2300	-1.327%	16,740	+415.695%
2018-06-12	2.2613	2.3790	2.2500	2.2600	-0.441%	13,714	+408.850%
2018-06-11	2.2400	2.3800	2.2400	2.2700	+0.889%	8,066	+406.608%
2018-06-08	2.3945	2.3945	2.2400	2.2500	-0.442%	43,906	+411.111%
2018-06-07	2.3100	2.3700	2.2400	2.2600	0.000%	72,136	+408.850%
2018-06-06	2.2900	2.3500	2.2400	2.2600	+0.444%	94,332	+408.850%
2018-06-05	2.2800	2.3200	2.2100	2.2500	+0.897%	22,112	+411.111%
2018-06-04	2.2700	2.2900	2.2100	2.2300	-0.889%	15,449	+415.695%
2018-06-01	2.2900	2.3400	2.2000	2.2500	+2.740%	40,112	+411.111%
2018-05-31	2.2600	2.2623	2.1900	2.1900	-3.524%	43,131	+425.114%
2018-05-30	2.2700	2.4500	2.2300	2.2700	+1.339%	55,351	+406.608%
2018-05-29	2.1610	2.3500	2.1500	2.2400	+2.283%	38,436	+413.393%
2018-05-25	2.2700	2.3000	2.1510	2.1900	-0.455%	37,562	+425.114%
2018-05-24	2.2300	2.2990	2.1600	2.2000	+0.917%	45,697	+422.727%
2018-05-23	2.2200	2.2756	2.1200	2.1800	-4.803%	73,959	+427.523%
2018-05-22	2.2200	2.3299	2.1500	2.2900	+3.620%	43,055	+402.183%
2018-05-21	2.5500	2.5500	2.1300	2.2100	-2.212%	210,998	+420.362%
2018-05-18	2.5100	3.7500	2.2600	2.2600	-9.237%	6,110,040	+408.850%
2018-05-17	2.4604	2.4900	2.4200	2.4900	+1.220%	3,060	+361.847%
2018-05-16	2.4120	2.5100	2.4120	2.4600	+1.235%	3,300	+367.480%
2018-05-15	2.5700	2.5700	2.4000	2.4300	+1.250%	5,330	+373.251%
2018-05-14	2.4700	2.6000	2.3800	2.4000	-4.000%	28,930	+379.167%
2018-05-11	2.6000	2.6000	2.3000	2.5000	+5.485%	15,653	+360.000%
2018-05-10	2.5165	2.6799	2.2600	2.3700	-6.324%	23,156	+385.232%
2018-05-09	2.3710	2.5300	2.3710	2.5300	+9.052%	15,564	+354.545%
2018-05-08	2.4500	2.8000	2.3001	2.3200	-5.306%	114,906	+395.690%
2018-05-07	2.1000	2.4500	2.1000	2.4500	+21.891%	70,429	+369.388%
2018-05-04	2.1600	2.4500	2.0100	2.0100	-5.634%	33,691	+472.139%
2018-05-03	2.1400	2.2000	2.0200	2.1300	+0.948%	30,332	+439.906%
2018-05-02	2.1700	2.2300	2.1000	2.1100	-5.804%	9,149	+445.024%
2018-05-01	2.0900	2.2400	2.0700	2.2400	+1.818%	5,080	+413.393%
2018-04-30	2.1452	2.2000	2.0804	2.2000	+0.457%	1,853	+422.727%
2018-04-27	2.1600	2.1900	2.1100	2.1900	-2.232%	7,527	+425.114%
2018-04-26	2.2100	2.2500	2.1200	2.2400	+3.704%	9,606	+413.393%
2018-04-25	2.1200	2.2200	2.0716	2.1600	+3.846%	16,466	+432.407%
2018-04-24	2.0200	2.1100	2.0110	2.0800	+0.483%	13,429	+452.885%
2018-04-23	2.2579	2.2579	2.0400	2.0700	-8.911%	10,297	+455.556%
2018-04-20	2.2800	2.2900	2.1374	2.2725	+1.000%	19,762	+406.051%
2018-04-19	1.9993	2.2700	1.9600	2.2500	+11.386%	72,555	+411.111%
2018-04-18	1.9900	2.0300	1.8700	2.0200	+3.061%	5,625	+469.307%
2018-04-17	2.0400	2.0570	1.9600	1.9600	-2.000%	6,970	+486.735%
2018-04-16	2.0400	2.0700	1.9400	2.0000	-1.961%	16,122	+475.000%
2018-04-13	2.1400	2.1400	1.9900	2.0400	-6.849%	21,200	+463.725%
2018-04-12	2.2000	2.2800	2.1206	2.1900	-0.455%	23,151	+425.114%
2018-04-11	2.1000	2.2890	2.0700	2.2000	+5.263%	29,402	+422.727%
2018-04-10	2.0501	2.0999	2.0000	2.0900	+3.980%	9,753	+450.239%
2018-04-09	1.9995	2.1300	1.9300	2.0100	+7.487%	40,488	+472.139%
2018-04-06	2.0451	2.0451	1.8600	1.8700	-2.604%	34,735	+514.973%
2018-04-05	2.0899	2.0899	1.9100	1.9200	-6.341%	31,766	+498.958%
2018-04-04	2.0100	2.0895	1.9005	2.0500	+0.985%	11,527	+460.976%
2018-04-03	2.0388	2.0500	1.9709	2.0300	+2.525%	8,145	+466.502%
2018-04-02	1.9940	2.0251	1.9400	1.9800	0.000%	9,994	+480.808%
2018-03-29	2.0300	2.1331	1.8710	1.9800	+0.508%	30,767	+480.808%
2018-03-28	2.0400	2.0400	1.8867	1.9700	-3.431%	45,309	+483.756%
2018-03-27	2.2400	2.2428	2.0250	2.0400	-9.333%	69,085	+463.725%
2018-03-26	2.3500	2.3800	2.2500	2.2500	-2.597%	27,424	+411.111%
2018-03-23	2.5000	2.6400	2.3032	2.3100	-9.412%	96,787	+397.835%
2018-03-22	2.6800	2.6800	2.5000	2.5500	-5.556%	24,473	+350.980%
2018-03-21	2.5700	2.7000	2.5000	2.7000	+7.570%	49,320	+325.926%
2018-03-20	2.6100	2.6300	2.5000	2.5100	-4.198%	63,292	+358.167%
2018-03-19	2.8000	2.8000	2.5900	2.6200	-2.602%	31,965	+338.931%
2018-03-16	2.6900	2.8100	2.6600	2.6900	-1.103%	9,766	+327.509%
2018-03-15	2.9300	2.9700	2.6550	2.7200	-6.529%	47,778	+322.794%
2018-03-14	3.0449	3.0839	2.8600	2.9100	-5.212%	27,408	+295.189%
2018-03-13	3.1000	3.1000	2.9557	3.0700	0.000%	15,526	+274.593%
2018-03-12	2.9000	3.1400	2.8711	3.0700	+5.498%	47,032	+274.593%
2018-03-09	2.9200	2.9936	2.8010	2.9100	-0.683%	36,756	+295.189%
2018-03-08	3.0000	3.3100	2.8350	2.9300	-1.014%	124,389	+292.491%
2018-03-07	2.8100	3.1000	2.8090	2.9600	+5.714%	134,985	+288.514%
2018-03-06	2.7272	2.9200	2.6400	2.8000	+5.263%	44,823	+310.714%
2018-03-05	2.6100	2.8700	2.5300	2.6600	+1.141%	60,447	+332.331%
2018-03-02	2.5300	2.6790	2.5300	2.6300	+2.335%	17,098	+337.262%
2018-03-01	2.6725	2.8300	2.5301	2.5700	-4.461%	155,672	+347.471%
2018-02-28	2.6100	2.8500	2.5900	2.6900	+1.894%	47,537	+327.509%
2018-02-27	2.7400	2.7400	2.6000	2.6400	-3.650%	24,564	+335.606%
2018-02-26	2.6100	2.9553	2.5900	2.7400	-0.725%	16,879	+319.708%
2018-02-23	2.8700	2.9200	2.7400	2.7600	-1.779%	10,543	+316.667%
2018-02-22	2.7472	2.8200	2.7310	2.8100	-0.443%	18,342	+309.253%
2018-02-21	2.7001	2.8399	2.7001	2.8225	+1.895%	9,509	+307.440%
2018-02-20	3.0300	3.0300	2.7145	2.7700	-2.465%	14,455	+315.162%
2018-02-16	2.9490	3.0500	2.8000	2.8400	-3.401%	40,028	+304.930%
2018-02-15	2.8992	2.9500	2.8700	2.9400	+2.439%	15,372	+291.156%
2018-02-14	2.7500	2.9000	2.7500	2.8700	+5.904%	22,680	+300.697%
2018-02-13	2.7312	2.8900	2.6500	2.7100	+1.498%	24,693	+324.354%
2018-02-12	2.6700	2.7700	2.6700	2.6700	+0.664%	8,843	+330.712%
2018-02-09	2.7500	2.7800	2.6300	2.6524	-1.030%	40,059	+333.570%
2018-02-08	2.8800	2.8800	2.6800	2.6800	-1.107%	30,475	+329.104%
2018-02-07	2.7200	2.9000	2.6900	2.7100	-1.455%	32,550	+324.354%
2018-02-06	2.7400	2.8400	2.6400	2.7500	+0.365%	101,199	+318.182%
2018-02-05	2.6800	2.8700	2.6800	2.7400	-3.521%	28,461	+319.708%
2018-02-02	2.9900	2.9900	2.7100	2.8400	-3.729%	75,229	+304.930%
2018-02-01	2.9300	3.0800	2.7800	2.9500	+3.147%	49,199	+289.831%
2018-01-31	2.7300	2.9100	2.7300	2.8600	+4.000%	48,215	+302.098%
2018-01-30	2.8000	3.1000	2.6700	2.7500	-2.135%	222,783	+318.182%
2018-01-29	2.9600	2.9700	2.6510	2.8100	-5.705%	133,708	+309.253%
2018-01-26	3.1300	3.1300	2.9300	2.9800	-5.994%	74,700	+285.906%
2018-01-25	3.2100	3.2100	2.9500	3.1700	+2.258%	138,551	+262.776%
2018-01-24	3.2700	3.5500	3.0500	3.1000	-6.344%	268,768	+270.968%
2018-01-23	2.9700	3.4100	2.9000	3.3100	+9.603%	364,570	+247.432%
2018-01-22	2.9400	3.3032	2.8500	3.0200	+0.667%	284,601	+280.795%
2018-01-19	2.4900	4.4400	2.4700	3.0000	+22.449%	3,587,987	+283.333%
2018-01-18	2.5800	2.6500	2.3800	2.4500	-8.240%	174,106	+369.388%
2018-01-17	2.6300	5.9900	2.6300	2.6700	+1.722%	7,189,304	+330.712%
2018-01-16	2.6410	2.7762	2.5800	2.6248	+1.344%	28,914	+338.129%
2018-01-12	2.6200	2.6800	2.5601	2.5900	0.000%	15,769	+344.015%
2018-01-11	2.4500	2.6900	2.4500	2.5900	+2.778%	20,273	+344.015%
2018-01-10	2.4700	2.6341	2.4001	2.5200	+2.024%	13,557	+356.349%
2018-01-09	2.7900	2.7900	2.4600	2.4700	-4.633%	66,312	+365.587%
2018-01-08	2.6200	2.8000	2.5100	2.5900	+0.388%	112,250	+344.015%
2018-01-05	2.3144	2.9940	2.3000	2.5800	+16.216%	457,054	+345.736%
2018-01-04	2.4400	2.6000	2.1900	2.2200	-4.884%	99,138	+418.018%
2018-01-03	2.2300	2.4300	2.2255	2.3340	+5.135%	3,700	+392.716%
2018-01-02	2.2300	2.3700	2.2200	2.2200	-2.887%	20,977	+418.018%
2017-12-29	2.5500	2.5500	2.2000	2.2860	-1.466%	17,225	+403.062%
2017-12-28	2.2800	2.3900	2.2221	2.3200	-1.599%	32,072	+395.690%
2017-12-27	2.3200	2.3700	2.1900	2.3577	+1.625%	32,609	+387.763%
2017-12-26	2.3500	2.3700	2.2601	2.3200	-3.333%	18,173	+395.690%
2017-12-22	2.3100	2.4400	2.3100	2.4000	+1.695%	13,370	+379.167%
2017-12-21	2.2500	2.6200	2.2500	2.3600	-5.600%	51,282	+387.288%
2017-12-20	2.3500	3.3500	2.1600	2.5000	+17.371%	1,754,190	+360.000%
2017-12-19	2.0111	2.3700	2.0100	2.1300	+7.576%	136,723	+439.906%
2017-12-18	1.9700	2.0800	1.9700	1.9800	+6.452%	35,790	+480.808%
2017-12-15	1.9100	1.9700	1.8100	1.8600	+2.762%	28,645	+518.280%
2017-12-14	1.9800	2.1926	1.8100	1.8100	-8.122%	63,028	+535.359%
2017-12-13	1.9000	1.9900	1.8300	1.9700	+6.486%	33,243	+483.756%
2017-12-12	1.9100	1.9752	1.8101	1.8500	-4.541%	31,097	+521.622%
2017-12-11	1.9500	2.0000	1.9100	1.9380	-1.122%	10,700	+493.395%
2017-12-08	1.9980	2.0100	1.9000	1.9600	-1.010%	43,604	+486.735%
2017-12-07	2.0351	2.1400	1.9627	1.9800	-2.463%	37,476	+480.808%
2017-12-06	2.1256	2.1500	1.9450	2.0300	-4.245%	79,843	+466.502%
2017-12-05	2.2000	2.2500	2.1200	2.1200	-1.395%	28,725	+442.453%
2017-12-04	2.2000	2.2600	2.1200	2.1500	-2.759%	20,389	+434.884%
2017-12-01	2.2290	2.3500	2.1400	2.2110	-0.405%	103,291	+420.127%
2017-11-30	2.1800	2.2400	2.1200	2.2200	+0.909%	67,404	+418.018%
2017-11-29	2.3900	2.3900	2.1900	2.2000	-5.172%	18,851	+422.727%
2017-11-28	2.2500	2.4400	2.1910	2.3200	-0.855%	38,490	+395.690%
2017-11-27	2.3947	3.0552	2.1000	2.3400	+3.540%	416,002	+391.453%
2017-11-24	2.2000	2.4500	2.1700	2.2600	+4.630%	110,339	+408.850%
2017-11-22	2.1517	2.4300	2.1517	2.1600	-6.087%	31,043	+432.407%
2017-11-21	2.0600	2.3980	2.0600	2.3000	+7.477%	96,395	+400.000%
2017-11-20	2.2000	2.2600	2.0200	2.1400	-4.464%	40,910	+437.383%
2017-11-17	2.2200	2.2800	2.0600	2.2400	+0.901%	42,810	+413.393%
2017-11-16	2.2200	2.2200	2.1100	2.2200	-0.404%	22,005	+418.018%
2017-11-15	1.9300	2.7199	1.9300	2.2290	+13.147%	330,195	+415.926%
2017-11-14	2.0700	2.1269	1.9400	1.9700	-6.190%	16,210	+483.756%
2017-11-13	1.9000	2.2500	1.8400	2.1000	+7.692%	106,983	+447.619%
2017-11-10	1.8900	2.0100	1.8201	1.9500	+2.094%	24,723	+489.744%
2017-11-09	1.9000	1.9200	1.8804	1.9100	+3.243%	2,010	+502.094%
2017-11-08	2.0000	2.1500	1.8500	1.8500	-10.628%	45,507	+521.622%
2017-11-07	2.0100	2.0800	1.9200	2.0700	+2.475%	36,224	+455.556%
2017-11-06	2.1800	2.1900	1.8900	2.0200	-6.912%	36,369	+469.307%
2017-11-03	2.2500	2.2800	2.1500	2.1700	-5.652%	26,249	+429.954%
2017-11-02	2.2700	2.4500	2.2100	2.3000	+1.322%	41,843	+400.000%
2017-11-01	2.5000	2.5900	2.2200	2.2700	-9.562%	83,785	+406.608%
2017-10-31	2.3603	2.7200	2.1505	2.5100	+10.088%	66,532	+358.167%
2017-10-30	2.3900	2.5100	2.1410	2.2800	-4.603%	57,327	+404.386%
2017-10-27	2.5600	2.5600	2.3200	2.3900	-7.004%	28,542	+381.172%
2017-10-26	2.5300	2.5700	2.4100	2.5700	+6.137%	21,754	+347.471%
2017-10-25	2.6500	2.8781	2.2600	2.4214	-5.414%	97,889	+374.932%
2017-10-24	2.1800	2.8000	2.1100	2.5600	+16.895%	156,664	+349.219%
2017-10-23	2.2000	2.2200	2.1100	2.1900	+0.922%	28,784	+425.114%
2017-10-20	2.2500	2.3600	2.1000	2.1700	-3.556%	28,108	+429.954%
2017-10-19	2.4300	2.4300	2.2500	2.2500	-4.621%	14,427	+411.111%
2017-10-18	2.4300	2.4510	2.2500	2.3590	-2.116%	23,083	+387.495%
2017-10-17	2.4300	2.9700	2.3500	2.4100	+0.417%	34,483	+377.178%
2017-10-16	2.5900	2.6490	2.4000	2.4000	-6.615%	34,410	+379.167%
2017-10-13	2.7100	2.7100	2.3700	2.5700	-4.461%	64,289	+347.471%
2017-10-12	3.4000	3.4000	2.5800	2.6900	-17.057%	220,973	+327.509%
2017-10-11	2.1300	3.9800	2.1000	3.2432	+53.706%	1,191,592	+254.588%
2017-10-10	2.2701	2.2701	2.1000	2.1100	+0.476%	9,250	+445.024%
2017-10-09	2.1200	2.1900	2.1000	2.1000	-4.977%	12,642	+447.619%
2017-10-06	2.1900	2.2800	2.1559	2.2100	-0.450%	16,669	+420.362%
2017-10-05	2.1100	2.2884	2.1005	2.2200	+0.909%	15,548	+418.018%
2017-10-04	2.1200	2.2500	2.1200	2.2000	+1.852%	21,581	+422.727%
2017-10-03	2.2000	2.2600	2.1500	2.1600	-0.461%	13,571	+432.407%

document.getElementById("F0vpJg").onerror = function(){this.style.display='none';}; .dark-mode .klDJ8W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .klDJ8W{ color: #333333; background-color: white; border: 2px solid #333333; }ORPNBioblast Pharma Ltdstock NASDAQ

ORPN
Bioblast Pharma Ltd
stock NASDAQ