Bluebird Bio (NQ: BLUE )

9.950 USD -0.680 (-6.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 10.63 10.65 9.900 9.950 1,216,333 -0.67(-6.30%)
Dec 02, 2021 9.970 10.68 9.840 10.62 1,511,661 +0.57(+5.66%)
Dec 01, 2021 10.22 10.77 10.05 10.05 1,462,654 -0.06(-0.59%)
Nov 30, 2021 10.16 10.46 9.885 10.11 1,533,358 -0.24(-2.34%)
Nov 29, 2021 10.76 10.90 10.30 10.35 1,308,679 -0.15(-1.41%)
Nov 26, 2021 10.60 10.89 10.35 10.50 2,188,761 -0.26(-2.42%)
Nov 24, 2021 10.59 10.92 10.46 10.76 4,614,861 +0.11(+1.02%)
Nov 23, 2021 10.39 10.75 10.21 10.65 1,695,211 -0.63(-5.57%)
Nov 22, 2021 11.31 11.36 10.40 11.28 2,228,788 +0.58(+5.42%)
Nov 19, 2021 10.80 11.04 10.54 10.70 1,451,575 -0.21(-1.92%)
Nov 18, 2021 11.34 11.00 10.82 10.91 1,639,002 -0.40(-3.54%)
Nov 17, 2021 11.55 11.60 11.09 11.31 1,210,072 -0.27(-2.33%)
Nov 16, 2021 11.48 11.65 11.23 11.58 1,710,093 +0.10(+0.87%)
Nov 15, 2021 11.80 11.81 11.12 11.48 1,314,329 -0.20(-1.71%)
Nov 12, 2021 11.50 11.76 11.13 11.68 1,669,880 +0.00(+0.00%)
Nov 11, 2021 11.28 12.12 11.25 11.68 2,209,548 +0.37(+3.27%)
Nov 10, 2021 10.73 11.31 4,420,332 +0.43(+3.95%)
Nov 09, 2021 10.70 10.88 10.35 10.88 3,754,370 +0.18(+1.68%)
Nov 08, 2021 12.62 12.62 10.59 10.70 8,235,003 -2.44(-18.57%)
Nov 05, 2021 17.74 17.85 12.90 13.14 6,165,515 -12.05(-47.84%)
Nov 04, 2021 24.95 25.39 23.98 25.19 831,524 +0.36(+1.45%)
Nov 03, 2021 24.90 24.96 24.01 24.83 1,076,750 -0.08(-0.32%)
Nov 02, 2021 24.04 24.96 23.57 24.91 1,151,576 +0.68(+2.81%)
Nov 01, 2021 23.37 24.37 24.04 24.23 893,091 +0.82(+3.50%)
Oct 29, 2021 22.88 23.56 22.73 23.41 1,010,201 +0.48(+2.09%)
Oct 28, 2021 21.96 22.95 22.93 744,308 +0.87(+3.94%)
Oct 27, 2021 21.00 22.26 20.98 22.06 1,125,942 +1.11(+5.30%)
Oct 26, 2021 21.41 20.90 20.95 705,102 -0.28(-1.32%)
Oct 25, 2021 21.00 21.25 20.62 21.23 766,450 +0.43(+2.07%)
Oct 22, 2021 20.25 20.81 19.80 20.80 635,702 +0.41(+2.01%)
Oct 21, 2021 20.61 21.31 20.34 20.39 510,053 -0.59(-2.81%)
Oct 20, 2021 20.98 21.26 20.67 20.98 684,042 -0.51(-2.37%)
Oct 19, 2021 21.20 21.78 21.07 21.49 1,130,973 +0.46(+2.19%)
Oct 18, 2021 20.80 21.20 20.32 21.03 997,500 +0.13(+0.62%)
Oct 15, 2021 20.76 21.25 20.29 20.90 2,555,076 +0.29(+1.41%)
Oct 14, 2021 20.23 20.83 20.23 20.61 898,965 +0.49(+2.44%)
Oct 13, 2021 20.18 21.09 20.09 20.12 1,214,202 -0.31(-1.52%)
Oct 12, 2021 19.86 20.60 19.84 20.43 1,120,733 +0.53(+2.66%)
Oct 11, 2021 19.07 19.96 18.98 19.90 1,049,237 +0.80(+4.19%)
Oct 08, 2021 18.75 19.12 18.45 19.10 693,187 +0.25(+1.33%)
Oct 07, 2021 18.60 19.17 18.37 18.85 611,434 +0.37(+2.00%)
Oct 06, 2021 18.03 18.62 18.00 18.48 732,904 +0.21(+1.15%)
Oct 05, 2021 18.34 18.80 17.97 18.27 465,524 -0.17(-0.92%)
Oct 04, 2021 18.93 19.01 18.32 18.44 738,970 -0.69(-3.61%)
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.