Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forward Pharma ADR (NQ: FWP )

1.950 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 27, 2022 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 (%)
Jul 31, 2018 2.750 2.790 2.720 2.780 13,442 +0.03(+1.09%)
Jul 30, 2018 2.780 2.780 2.750 2.750 19,640 -0.03(-1.08%)
Jul 27, 2018 2.740 2.780 2.630 2.780 11,700 +0.08(+2.96%)
Jul 26, 2018 2.740 2.760 2.640 2.700 7,787 -0.07(-2.53%)
Jul 25, 2018 2.790 2.790 2.582 2.770 8,471 -0.01(-0.36%)
Jul 24, 2018 2.750 2.780 2.651 2.780 24,054 +0.01(+0.36%)
Jul 23, 2018 2.730 2.770 2.632 2.770 13,080 +0.06(+2.21%)
Jul 20, 2018 2.690 2.810 2.690 2.710 15,943 -0.02(-0.73%)
Jul 19, 2018 2.750 2.850 2.711 2.730 14,220 -0.03(-1.09%)
Jul 18, 2018 2.700 2.840 2.660 2.760 10,067 +0.04(+1.47%)
Jul 17, 2018 2.750 2.840 2.711 2.720 4,908 -0.05(-1.81%)
Jul 16, 2018 2.791 2.791 2.650 2.770 10,976 +0.01(+0.36%)
Jul 13, 2018 2.770 2.799 2.720 2.760 1,943 -0.03(-1.08%)
Jul 12, 2018 2.740 2.880 2.710 2.790 21,076 +0.03(+1.09%)
Jul 11, 2018 2.737 2.760 2.670 2.760 24,877 +0.07(+2.60%)
Jul 10, 2018 2.710 2.890 2.670 2.690 13,645 -0.12(-4.27%)
Jul 09, 2018 2.760 2.760 2.760 2.810 12,367 -0.01(-0.35%)
Jul 06, 2018 2.790 2.990 2.757 2.820 29,881 +0.12(+4.44%)
Jul 05, 2018 2.710 2.790 2.687 2.700 4,898 -0.07(-2.53%)
Jul 03, 2018 2.770 2.770 2.770 0 +0.08(+2.97%)
Jul 02, 2018 2.620 2.820 2.565 2.690 58,978 -0.03(-1.10%)
Jun 29, 2018 2.570 2.720 2.570 2.720 11,517 +0.10(+3.82%)
Jun 28, 2018 2.530 2.640 2.530 2.620 16,616 +0.01(+0.38%)
Jun 27, 2018 2.690 2.690 2.580 2.610 20,103 -0.03(-1.14%)
Jun 26, 2018 2.680 2.760 2.470 2.640 58,325 -0.07(-2.58%)
Jun 25, 2018 2.790 2.790 2.664 2.710 10,168 -0.08(-2.87%)
Jun 22, 2018 2.800 2.831 2.600 2.790 92,906 -0.01(-0.36%)
Jun 21, 2018 2.701 2.800 2.701 2.800 7,214 -0.01(-0.36%)
Jun 20, 2018 2.700 2.820 2.700 2.810 23,050 +0.14(+5.24%)
Jun 19, 2018 2.656 2.760 2.630 2.670 12,361 -0.05(-1.84%)
Jun 18, 2018 2.640 2.800 2.640 2.720 22,189 +0.01(+0.37%)
Jun 15, 2018 2.890 2.650 2.710 73,254 -0.12(-4.24%)
Jun 14, 2018 2.870 2.900 2.771 2.830 16,897 -0.02(-0.70%)
Jun 13, 2018 2.980 2.980 2.690 2.850 57,563 -0.13(-4.36%)
Jun 12, 2018 2.730 2.980 2.710 2.980 83,535 +0.20(+7.19%)
Jun 11, 2018 2.650 2.780 2.610 2.780 58,884 +0.13(+4.91%)
Jun 08, 2018 2.690 2.791 2.550 2.650 38,795 -0.06(-2.21%)
Jun 07, 2018 2.830 2.920 2.560 2.710 113,997 -0.14(-4.91%)
Jun 06, 2018 2.900 2.920 2.835 2.850 23,313 -0.07(-2.40%)
Jun 05, 2018 2.850 2.970 2.802 2.920 38,047 +0.05(+1.74%)
Jun 04, 2018 3.000 3.010 2.759 2.870 71,769 -0.04(-1.38%)
Jun 01, 2018 2.670 3.080 2.670 2.910 191,065 +0.24(+9.00%)
May 31, 2018 2.789 2.800 2.610 2.670 81,301 -0.02(-0.74%)
May 30, 2018 2.880 2.880 2.671 2.690 71,151 -0.20(-6.92%)
May 29, 2018 2.930 3.150 2.850 2.890 141,593 -0.03(-1.03%)
May 25, 2018 2.920 2.920 2.920 0 -0.19(-6.11%)
May 24, 2018 2.900 3.650 2.820 3.110 571,761 +0.19(+6.51%)
May 23, 2018 3.750 3.750 2.680 2.920 795,803 -1.17(-28.61%)
May 22, 2018 2.200 4.450 2.200 4.090 1,442,002 +1.89(+85.91%)
May 21, 2018 2.150 2.290 2.030 2.200 39,918 +0.04(+1.85%)
May 18, 2018 2.151 2.190 2.060 2.160 9,946 -0.03(-1.37%)
May 17, 2018 2.280 2.280 2.160 2.190 11,449 -0.11(-4.78%)
May 16, 2018 2.250 2.360 2.220 2.300 13,668 +0.02(+0.88%)
May 15, 2018 2.290 2.380 2.200 2.280 9,430 -0.03(-1.30%)
May 14, 2018 2.170 2.388 2.170 2.310 17,151 +0.14(+6.45%)
May 11, 2018 2.180 2.230 2.120 2.170 8,585 +0.00(+0.00%)
May 10, 2018 2.080 2.270 1.952 2.170 34,032 +0.14(+6.90%)
May 09, 2018 2.260 2.320 2.030 2.030 24,685 -0.22(-9.78%)
May 08, 2018 2.450 2.450 2.241 2.250 18,315 -0.03(-1.32%)
May 07, 2018 2.338 2.360 2.200 2.280 18,560 +0.01(+0.44%)
May 04, 2018 2.120 2.390 2.120 2.270 75,097 +0.15(+7.08%)
May 03, 2018 1.980 2.120 1.931 2.120 95,971 +0.19(+9.84%)
May 02, 2018 1.850 1.980 1.630 1.930 4,300,272 +0.10(+5.46%)
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.