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

Fortress Biotech Inc (NQ: FBIO )

1.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 0.8200 0.8336 0.7400 0.7700 1,294,159 +0.02(+2.67%)
Feb 27, 2023 0.6788 0.9000 0.6675 0.7500 6,882,368 +0.09(+14.14%)
Feb 24, 2023 0.6889 0.6898 0.6450 0.6571 267,565 -0.01(-1.04%)
Feb 23, 2023 0.6930 0.6989 0.6500 0.6640 380,919 -0.01(-1.32%)
Feb 22, 2023 0.6800 0.7140 0.6700 0.6729 354,865 -0.01(-1.16%)
Feb 21, 2023 0.7220 0.7398 0.6600 0.6808 502,822 -0.03(-3.64%)
Feb 17, 2023 0.7700 0.7700 0.6800 0.7065 627,841 -0.07(-8.94%)
Feb 16, 2023 0.7500 0.7900 0.7101 0.7759 1,068,863 +0.03(+4.50%)
Feb 15, 2023 0.6800 0.7675 0.6501 0.7425 1,677,716 +0.06(+9.22%)
Feb 14, 2023 0.6900 0.7127 0.6487 0.6798 392,763 -0.02(-3.26%)
Feb 13, 2023 0.7600 0.7618 0.6666 0.7027 674,206 -0.06(-7.54%)
Feb 10, 2023 0.7400 0.7846 0.7300 0.7600 783,553 -0.00(-0.08%)
Feb 09, 2023 0.7689 0.7862 0.7450 0.7606 327,044 +0.01(+0.80%)
Feb 08, 2023 0.7098 0.8000 0.7010 0.7546 1,985,697 -0.08(-9.63%)
Feb 07, 2023 0.8100 0.8400 0.7800 0.8350 246,558 +0.01(+0.74%)
Feb 06, 2023 0.8325 0.8999 0.8100 0.8289 341,179 -0.02(-1.94%)
Feb 03, 2023 0.8800 0.8800 0.8184 0.8453 423,360 -0.04(-4.28%)
Feb 02, 2023 0.8970 0.9200 0.8555 0.8831 312,797 -0.02(-2.04%)
Feb 01, 2023 0.9100 0.9267 0.8800 0.9015 302,478 -0.01(-0.93%)
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%)
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.