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

Fortress Biotech Inc (NQ: FBIO )

1.770 +0.010 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 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 (%)
Jan 31, 2023 0.9014 0.9500 0.8900 0.9100 361,564 -0.02(-2.15%)
Jan 30, 2023 0.9300 0.9500 0.8900 0.9300 236,597 -0.00(-0.12%)
Jan 27, 2023 0.8903 0.9799 0.8650 0.9311 450,272 +0.04(+4.62%)
Jan 26, 2023 0.9250 0.9325 0.8800 0.8900 157,052 -0.03(-3.26%)
Jan 25, 2023 0.9300 0.9370 0.8800 0.9200 571,617 -0.02(-1.82%)
Jan 24, 2023 0.9553 0.9900 0.9000 0.9371 588,684 -0.05(-5.25%)
Jan 23, 2023 1.030 1.071 0.9702 0.9890 692,671 -0.04(-3.98%)
Jan 20, 2023 1.100 1.120 1.010 1.030 738,063 -0.07(-6.36%)
Jan 19, 2023 1.040 1.120 1.040 1.100 455,440 +0.05(+4.76%)
Jan 18, 2023 1.080 1.160 0.9167 1.050 1,093,608 +0.01(+0.96%)
Jan 17, 2023 0.9000 1.100 0.9000 1.040 1,464,430 +0.16(+17.94%)
Jan 13, 2023 0.7899 0.8818 0.7700 0.8818 584,377 +0.11(+14.22%)
Jan 12, 2023 0.8000 0.8200 0.7600 0.7720 264,448 -0.03(-3.49%)
Jan 11, 2023 0.8000 0.8000 0.7700 0.7999 227,216 +0.02(+2.55%)
Jan 10, 2023 0.8200 0.8200 0.7730 0.7800 274,247 -0.02(-2.51%)
Jan 09, 2023 0.8200 0.8500 0.8000 0.8001 804,949 +0.01(+1.28%)
Jan 06, 2023 0.7100 0.8000 0.7000 0.7900 546,729 +0.09(+12.86%)
Jan 05, 2023 0.7000 0.7150 0.6600 0.7000 374,978 +0.00(+0.00%)
Jan 04, 2023 0.6900 0.7100 0.6227 0.7000 466,476 +0.05(+7.69%)
Jan 03, 2023 0.6400 0.6900 0.6383 0.6500 211,747 -0.01(-0.76%)
Dec 30, 2022 0.6200 0.6698 0.5800 0.6550 4,886,356 +0.05(+7.80%)
Dec 29, 2022 0.4803 0.6230 0.4802 0.6076 530,620 +0.12(+25.49%)
Dec 28, 2022 0.5101 0.5300 0.4825 0.4842 803,857 -0.03(-6.43%)
Dec 27, 2022 0.5500 0.5500 0.5150 0.5175 341,197 -0.03(-5.67%)
Dec 23, 2022 0.5400 0.5499 0.5264 0.5486 189,941 +0.01(+2.16%)
Dec 22, 2022 0.5720 0.5720 0.5299 0.5370 680,525 -0.03(-5.79%)
Dec 21, 2022 0.5302 0.5890 0.5300 0.5700 236,812 +0.03(+5.56%)
Dec 20, 2022 0.5600 0.5837 0.5300 0.5400 380,120 -0.01(-2.28%)
Dec 19, 2022 0.6020 0.6250 0.5520 0.5526 331,119 -0.03(-4.72%)
Dec 16, 2022 0.6100 0.6200 0.5600 0.5800 319,613 -0.02(-3.48%)
Dec 15, 2022 0.6240 0.6411 0.6000 0.6009 246,596 -0.02(-3.78%)
Dec 14, 2022 0.6620 0.6621 0.6240 0.6245 247,592 -0.03(-4.90%)
Dec 13, 2022 0.6800 0.6900 0.6400 0.6567 236,740 -0.02(-2.98%)
Dec 12, 2022 0.7000 0.7000 0.6700 0.6769 91,742 -0.01(-1.50%)
Dec 09, 2022 0.7200 0.7300 0.6712 0.6872 100,699 -0.03(-4.56%)
Dec 08, 2022 0.6696 0.7250 0.6500 0.7200 257,954 +0.06(+9.09%)
Dec 07, 2022 0.6775 0.7100 0.6301 0.6600 147,080 -0.00(-0.71%)
Dec 06, 2022 0.6900 0.7100 0.6351 0.6647 178,698 -0.04(-5.62%)
Dec 05, 2022 0.6868 0.7400 0.6850 0.7043 403,621 +0.05(+8.14%)
Dec 02, 2022 0.6242 0.6609 0.6242 0.6513 102,297 -0.01(-1.51%)
Dec 01, 2022 0.6653 0.6985 0.6600 0.6613 258,690 +0.00(+0.00%)
Nov 30, 2022 0.6600 0.7026 0.6200 0.6613 497,090 +0.01(+1.72%)
Nov 29, 2022 0.7200 0.7200 0.6211 0.6501 648,003 -0.05(-6.69%)
Nov 28, 2022 0.7351 0.7351 0.6714 0.6967 212,547 -0.03(-3.90%)
Nov 25, 2022 0.7300 0.7600 0.7110 0.7250 28,943 -0.01(-1.37%)
Nov 23, 2022 0.7600 0.7875 0.7300 0.7351 91,068 -0.02(-2.00%)
Nov 22, 2022 0.7864 0.7864 0.7400 0.7501 129,910 -0.02(-2.94%)
Nov 21, 2022 0.8100 0.8113 0.7406 0.7728 280,377 -0.04(-4.72%)
Nov 18, 2022 0.8700 0.8700 0.8019 0.8111 95,396 -0.05(-5.27%)
Nov 17, 2022 0.8500 0.8700 0.8403 0.8562 34,433 -0.02(-2.16%)
Nov 16, 2022 0.8600 0.8800 0.8400 0.8751 151,484 -0.00(-0.56%)
Nov 15, 2022 0.8800 0.8800 0.8400 0.8800 126,808 +0.02(+2.68%)
Nov 14, 2022 0.8000 0.8700 0.7999 0.8570 143,442 +0.05(+6.43%)
Nov 11, 2022 0.8000 0.8100 0.7700 0.8052 128,322 +0.05(+6.49%)
Nov 10, 2022 0.7700 0.8199 0.7500 0.7561 111,758 -0.01(-1.64%)
Nov 09, 2022 0.8000 0.8400 0.7410 0.7687 237,737 -0.03(-3.72%)
Nov 08, 2022 0.8400 0.8767 0.7900 0.7984 105,702 -0.04(-4.60%)
Nov 07, 2022 0.8220 0.8377 0.7863 0.8369 101,201 +0.02(+2.91%)
Nov 04, 2022 0.8700 0.8772 0.7801 0.8132 199,865 -0.06(-7.04%)
Nov 03, 2022 0.8400 0.8834 0.8400 0.8748 90,460 +0.03(+4.14%)
Nov 02, 2022 0.8800 0.8898 0.8373 0.8400 68,423 -0.04(-4.87%)
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.