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

Fortress Biotech Inc (NQ: FBIO )

1.670 -0.050 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2023 0.5729 0.5750 0.5330 0.5500 378,405 -0.02(-3.51%)
Jun 29, 2023 0.5300 0.5700 0.5211 0.5700 346,976 +0.04(+7.55%)
Jun 28, 2023 0.5600 0.5690 0.5207 0.5300 534,356 -0.03(-5.69%)
Jun 27, 2023 0.5700 0.5895 0.5500 0.5620 263,400 -0.01(-1.40%)
Jun 26, 2023 0.5800 0.5970 0.5675 0.5700 224,246 -0.01(-1.44%)
Jun 23, 2023 0.6427 0.6427 0.5783 0.5783 494,419 -0.05(-8.13%)
Jun 22, 2023 0.5800 0.6398 0.5800 0.6295 128,562 +0.03(+4.92%)
Jun 21, 2023 0.6500 0.6600 0.5791 0.6000 502,768 -0.04(-6.25%)
Jun 20, 2023 0.7000 0.7100 0.6400 0.6400 431,120 -0.07(-9.86%)
Jun 16, 2023 0.7000 0.7100 0.6400 0.7100 835,163 +0.03(+4.41%)
Jun 15, 2023 0.6300 0.6979 0.6151 0.6800 994,958 +0.06(+10.55%)
Jun 14, 2023 0.5900 0.6430 0.5900 0.6151 641,347 +0.02(+3.55%)
Jun 13, 2023 0.5800 0.6100 0.5786 0.5940 496,598 +0.00(+0.68%)
Jun 12, 2023 0.5900 0.6000 0.5700 0.5900 326,219 +0.00(+0.79%)
Jun 09, 2023 0.5900 0.5950 0.5700 0.5854 413,480 +0.01(+0.93%)
Jun 08, 2023 0.5583 0.5933 0.5550 0.5800 404,096 +0.02(+4.00%)
Jun 07, 2023 0.5700 0.5799 0.5500 0.5577 390,689 -0.01(-1.97%)
Jun 06, 2023 0.5600 0.5785 0.5400 0.5689 278,065 +0.01(+2.50%)
Jun 05, 2023 0.5400 0.5784 0.5262 0.5550 300,350 +0.02(+2.78%)
Jun 02, 2023 0.5449 0.5798 0.5261 0.5400 564,830 -0.01(-0.92%)
Jun 01, 2023 0.5700 0.5700 0.5350 0.5450 398,188 +0.01(+1.30%)
May 31, 2023 0.5396 0.5500 0.5174 0.5380 369,997 +0.00(+0.19%)
May 30, 2023 0.5600 0.5700 0.5195 0.5370 841,351 -0.01(-2.19%)
May 26, 2023 0.4890 0.5600 0.4850 0.5490 1,259,923 +0.06(+11.84%)
May 25, 2023 0.5100 0.5100 0.4890 0.4909 1,015,726 -0.02(-4.03%)
May 24, 2023 0.5300 0.5300 0.5024 0.5115 449,714 -0.02(-3.44%)
May 23, 2023 0.5200 0.5300 0.5050 0.5297 890,405 -0.00(-0.04%)
May 22, 2023 0.5000 0.5500 0.4905 0.5299 876,414 +0.01(+2.89%)
May 19, 2023 0.5300 0.5300 0.4906 0.5150 2,730,015 +0.00(+0.61%)
May 18, 2023 0.6900 0.6880 0.4905 0.5119 5,356,240 -0.17(-24.53%)
May 17, 2023 0.6889 0.6999 0.6505 0.6783 660,707 +0.02(+2.48%)
May 16, 2023 0.7400 0.7499 0.6500 0.6619 715,509 -0.05(-6.38%)
May 15, 2023 0.7286 0.7298 0.7000 0.7070 510,551 -0.01(-1.39%)
May 12, 2023 0.7150 0.7369 0.7000 0.7170 518,444 -0.00(-0.61%)
May 11, 2023 0.7500 0.7590 0.7080 0.7214 317,565 -0.02(-2.12%)
May 10, 2023 0.7305 0.7536 0.7152 0.7370 427,476 +0.01(+0.96%)
May 09, 2023 0.7500 0.7578 0.7102 0.7300 496,249 -0.01(-1.75%)
May 08, 2023 0.7600 0.7669 0.7300 0.7430 466,784 +0.01(+1.43%)
May 05, 2023 0.7300 0.7446 0.7300 0.7325 413,993 -0.00(-0.34%)
May 04, 2023 0.7300 0.7499 0.7300 0.7350 325,837 -0.00(-0.47%)
May 03, 2023 0.7685 0.7685 0.7350 0.7385 247,085 -0.02(-3.27%)
May 02, 2023 0.7800 0.7898 0.7600 0.7635 415,187 -0.02(-2.48%)
May 01, 2023 0.7700 0.7900 0.7401 0.7829 351,986 +0.02(+2.07%)
Apr 28, 2023 0.7400 0.7800 0.7317 0.7670 131,007 +0.03(+3.62%)
Apr 27, 2023 0.7300 0.7698 0.7300 0.7402 441,235 +0.01(+1.38%)
Apr 26, 2023 0.7300 0.7398 0.7300 0.7301 395,610 -0.01(-0.83%)
Apr 25, 2023 0.7789 0.7789 0.7000 0.7362 197,837 -0.04(-5.62%)
Apr 24, 2023 0.7000 0.7999 0.7000 0.7800 601,703 +0.07(+9.57%)
Apr 21, 2023 0.7182 0.7300 0.7000 0.7119 300,883 -0.00(-0.43%)
Apr 20, 2023 0.7400 0.7498 0.7000 0.7150 481,369 -0.02(-3.37%)
Apr 19, 2023 0.7800 0.7969 0.7320 0.7399 300,889 -0.05(-6.70%)
Apr 18, 2023 0.8125 0.8125 0.7800 0.7930 534,594 -0.01(-1.37%)
Apr 17, 2023 0.8100 0.8400 0.8000 0.8040 373,268 -0.01(-0.73%)
Apr 14, 2023 0.8500 0.8500 0.8000 0.8099 742,977 -0.01(-0.72%)
Apr 13, 2023 0.7300 0.8350 0.7300 0.8158 1,253,802 +0.08(+10.45%)
Apr 12, 2023 0.7494 0.7500 0.7200 0.7386 401,219 +0.00(+0.29%)
Apr 11, 2023 0.7500 0.7600 0.7201 0.7365 318,541 +0.01(+0.68%)
Apr 10, 2023 0.7300 0.7499 0.7200 0.7315 202,962 +0.01(+0.90%)
Apr 06, 2023 0.7225 0.7500 0.7201 0.7250 206,337 -0.00(-0.48%)
Apr 05, 2023 0.7689 0.7689 0.7100 0.7285 288,153 -0.02(-2.87%)
Apr 04, 2023 0.7911 0.8290 0.7421 0.7500 496,797 -0.06(-7.41%)
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.