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

Fortress Biotech Inc (NQ: FBIO )

1.810 +0.040 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2019 1.600 1.650 1.360 1.590 831,804 +0.01(+0.63%)
Apr 29, 2019 1.660 1.700 1.570 1.580 388,205 -0.09(-5.39%)
Apr 26, 2019 1.760 1.770 1.630 1.670 546,700 -0.06(-3.47%)
Apr 25, 2019 1.830 1.860 1.720 1.730 446,091 -0.10(-5.46%)
Apr 24, 2019 1.800 1.890 1.690 1.830 830,240 +0.06(+3.39%)
Apr 23, 2019 1.870 1.890 1.720 1.770 1,379,283 -0.11(-5.85%)
Apr 22, 2019 1.550 1.950 1.520 1.880 3,378,967 +0.26(+16.05%)
Apr 18, 2019 2.260 2.490 1.590 1.620 19,231,000 +0.16(+10.96%)
Apr 17, 2019 1.470 1.560 1.330 1.460 1,495,816 +0.03(+2.10%)
Apr 16, 2019 1.540 1.580 1.410 1.430 426,092 -0.12(-7.74%)
Apr 15, 2019 1.620 1.640 1.520 1.550 201,682 -0.07(-4.32%)
Apr 12, 2019 1.670 1.700 1.560 1.620 211,000 -0.04(-2.41%)
Apr 11, 2019 1.620 1.700 1.530 1.660 184,077 +0.04(+2.47%)
Apr 10, 2019 1.690 1.700 1.580 1.620 272,009 -0.06(-3.57%)
Apr 09, 2019 1.770 1.780 1.670 1.680 207,552 -0.05(-2.89%)
Apr 08, 2019 1.910 1.910 1.690 1.730 325,724 -0.18(-9.42%)
Apr 05, 2019 1.760 1.940 1.760 1.910 335,900 +0.16(+9.14%)
Apr 04, 2019 1.800 1.850 1.750 1.750 111,037 -0.03(-1.69%)
Apr 03, 2019 1.820 1.840 1.740 1.780 134,413 -0.03(-1.66%)
Apr 02, 2019 1.740 1.820 1.740 1.810 88,278 +0.08(+4.62%)
Apr 01, 2019 1.810 1.830 1.690 1.730 191,977 -0.05(-2.81%)
Mar 29, 2019 1.850 1.850 1.760 1.780 161,300 -0.03(-1.66%)
Mar 28, 2019 1.900 1.900 1.730 1.810 190,875 -0.07(-3.72%)
Mar 27, 2019 1.820 1.880 1.760 1.880 301,394 +0.05(+2.73%)
Mar 26, 2019 1.810 1.900 1.770 1.830 126,227 +0.02(+1.10%)
Mar 25, 2019 1.840 1.860 1.690 1.810 569,350 -0.05(-2.69%)
Mar 22, 2019 1.950 1.968 1.840 1.860 281,500 -0.12(-6.06%)
Mar 21, 2019 2.150 2.150 1.910 1.980 584,654 -0.17(-7.91%)
Mar 20, 2019 1.990 2.190 1.950 2.150 804,634 +0.16(+8.04%)
Mar 19, 2019 2.000 2.020 1.915 1.990 345,365 +0.00(+0.00%)
Mar 18, 2019 2.000 2.062 1.960 1.990 267,412 +0.00(+0.00%)
Mar 15, 2019 1.960 2.140 1.910 1.990 845,000 +0.03(+1.53%)
Mar 14, 2019 1.900 2.000 1.810 1.960 303,446 +0.08(+4.26%)
Mar 13, 2019 2.010 2.090 1.870 1.880 340,179 -0.16(-7.84%)
Mar 12, 2019 1.830 2.100 1.780 2.040 547,129 +0.22(+12.09%)
Mar 11, 2019 1.760 1.870 1.700 1.820 120,308 +0.07(+4.00%)
Mar 08, 2019 1.810 1.856 1.720 1.750 184,800 -0.08(-4.37%)
Mar 07, 2019 1.740 2.030 1.710 1.830 420,283 +0.11(+6.40%)
Mar 06, 2019 1.890 1.900 1.690 1.720 413,880 -0.19(-9.95%)
Mar 05, 2019 2.020 2.030 1.850 1.910 243,251 -0.13(-6.37%)
Mar 04, 2019 2.070 2.100 1.780 2.040 830,822 +0.00(+0.00%)
Mar 01, 2019 2.120 2.120 2.000 2.040 418,400 -0.05(-2.39%)
Feb 28, 2019 2.140 2.170 1.990 2.090 505,417 -0.06(-2.79%)
Feb 27, 2019 2.190 2.200 2.110 2.150 184,469 -0.03(-1.38%)
Feb 26, 2019 2.170 2.210 2.000 2.180 315,469 -0.01(-0.46%)
Feb 25, 2019 2.160 2.210 2.100 2.190 281,346 +0.04(+1.86%)
Feb 22, 2019 2.140 2.160 2.100 2.150 365,400 +0.01(+0.47%)
Feb 21, 2019 2.130 2.160 2.010 2.140 287,150 +0.01(+0.47%)
Feb 20, 2019 2.150 2.200 2.070 2.130 259,055 -0.02(-0.93%)
Feb 19, 2019 2.180 2.220 2.110 2.150 454,312 -0.03(-1.38%)
Feb 15, 2019 2.170 2.240 2.140 2.180 655,400 +0.01(+0.46%)
Feb 14, 2019 2.180 2.270 2.120 2.170 578,304 -0.01(-0.46%)
Feb 13, 2019 2.100 2.250 2.060 2.180 599,107 +0.07(+3.32%)
Feb 12, 2019 2.100 2.150 2.050 2.110 367,538 +0.00(+0.00%)
Feb 11, 2019 2.190 2.230 2.070 2.110 416,618 -0.02(-0.94%)
Feb 08, 2019 2.090 2.240 2.040 2.130 481,400 +0.04(+1.91%)
Feb 07, 2019 2.070 2.200 1.990 2.090 813,398 -0.03(-1.42%)
Feb 06, 2019 2.250 2.300 2.120 2.120 522,457 -0.15(-6.61%)
Feb 05, 2019 2.200 2.405 2.150 2.270 620,819 +0.04(+1.79%)
Feb 04, 2019 2.500 2.590 2.130 2.230 1,123,424 -0.24(-9.72%)
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.