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 (%)
Aug 31, 2023 0.3750 0.3869 0.3111 0.3500 2,270,405 -0.03(-7.89%)
Aug 30, 2023 0.3950 0.3970 0.3707 0.3800 266,854 -0.01(-2.56%)
Aug 29, 2023 0.3800 0.3918 0.3600 0.3900 690,960 +0.00(+0.78%)
Aug 28, 2023 0.3980 0.4051 0.3801 0.3870 377,158 -0.01(-1.38%)
Aug 25, 2023 0.4000 0.4180 0.3807 0.3924 339,228 -0.01(-3.35%)
Aug 24, 2023 0.4332 0.4332 0.3930 0.4060 518,021 -0.02(-5.47%)
Aug 23, 2023 0.4300 0.4500 0.3950 0.4295 374,653 +0.00(+0.59%)
Aug 22, 2023 0.4800 0.4760 0.4139 0.4270 385,671 -0.03(-5.86%)
Aug 21, 2023 0.4500 0.4800 0.4400 0.4536 493,894 +0.02(+4.20%)
Aug 18, 2023 0.4081 0.4400 0.3920 0.4353 499,450 +0.03(+7.30%)
Aug 17, 2023 0.4670 0.4670 0.3970 0.4057 1,387,816 -0.06(-12.28%)
Aug 16, 2023 0.4810 0.4900 0.4510 0.4625 648,570 -0.05(-9.95%)
Aug 15, 2023 0.5000 0.5136 0.4720 0.5136 1,323,579 -0.02(-4.54%)
Aug 14, 2023 0.5200 0.5580 0.5103 0.5380 417,307 +0.01(+1.70%)
Aug 11, 2023 0.5300 0.5300 0.5108 0.5290 140,264 +0.00(+0.19%)
Aug 10, 2023 0.5300 0.5300 0.5100 0.5280 208,203 -0.01(-1.31%)
Aug 09, 2023 0.5400 0.5499 0.5105 0.5350 633,406 +0.00(+0.73%)
Aug 08, 2023 0.5300 0.5498 0.5100 0.5311 478,726 +0.00(+0.06%)
Aug 07, 2023 0.5600 0.5615 0.5308 0.5308 215,434 -0.04(-6.22%)
Aug 04, 2023 0.5615 0.5667 0.5400 0.5660 438,215 +0.00(+0.80%)
Aug 03, 2023 0.5910 0.6000 0.5550 0.5615 449,632 -0.02(-3.85%)
Aug 02, 2023 0.5820 0.5900 0.5450 0.5840 583,063 +0.02(+3.13%)
Aug 01, 2023 0.5770 0.5800 0.5430 0.5663 260,588 -0.00(-0.65%)
Jul 31, 2023 0.5600 0.5798 0.5430 0.5700 338,992 +0.02(+3.73%)
Jul 28, 2023 0.5495 0.5790 0.5411 0.5495 400,754 +0.00(+0.31%)
Jul 27, 2023 0.5729 0.5750 0.5300 0.5478 717,567 -0.01(-1.90%)
Jul 26, 2023 0.5500 0.5999 0.5401 0.5584 710,383 +0.02(+3.77%)
Jul 25, 2023 0.6800 0.6850 0.5313 0.5381 1,588,433 -0.11(-16.57%)
Jul 24, 2023 0.6400 0.6900 0.6200 0.6450 1,865,129 +0.03(+4.42%)
Jul 21, 2023 0.5200 0.6362 0.5100 0.6177 5,562,671 +0.10(+18.79%)
Jul 20, 2023 0.5300 0.5339 0.5040 0.5200 642,197 +0.00(+0.54%)
Jul 19, 2023 0.5200 0.5275 0.5020 0.5172 323,905 -0.01(-1.22%)
Jul 18, 2023 0.5180 0.5300 0.5002 0.5236 517,477 +0.01(+1.47%)
Jul 17, 2023 0.5150 0.5324 0.5050 0.5160 658,406 +0.00(+0.19%)
Jul 14, 2023 0.5100 0.5278 0.4910 0.5150 1,072,250 +0.01(+1.34%)
Jul 13, 2023 0.5401 0.5499 0.5050 0.5082 1,428,030 -0.03(-5.91%)
Jul 12, 2023 0.5800 0.5800 0.5340 0.5401 399,498 -0.02(-3.54%)
Jul 11, 2023 0.5700 0.5898 0.5500 0.5599 281,503 -0.01(-2.37%)
Jul 10, 2023 0.5600 0.5900 0.5539 0.5735 296,244 +0.00(+0.83%)
Jul 07, 2023 0.5560 0.5700 0.5500 0.5688 149,001 +0.02(+4.18%)
Jul 06, 2023 0.5700 0.5700 0.5300 0.5460 207,074 -0.03(-5.04%)
Jul 05, 2023 0.5800 0.5899 0.5700 0.5750 187,972 +0.01(+1.38%)
Jul 03, 2023 0.5600 0.5825 0.5600 0.5672 362,209 +0.02(+3.13%)
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%)
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.