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

Fortress Biotech Inc (NQ: FBIO )

1.720 -0.070 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 0.7600 0.8267 0.7251 0.8200 856,553 +0.08(+10.22%)
Mar 30, 2023 0.7800 0.7800 0.7420 0.7440 238,692 -0.03(-3.38%)
Mar 29, 2023 0.7400 0.7800 0.7400 0.7700 180,809 +0.03(+4.05%)
Mar 28, 2023 0.7500 0.7700 0.7400 0.7400 104,820 -0.01(-1.33%)
Mar 27, 2023 0.7797 0.7990 0.7401 0.7500 443,359 -0.00(-0.58%)
Mar 24, 2023 0.7867 0.7900 0.7306 0.7544 212,030 +0.01(+0.99%)
Mar 23, 2023 0.7303 0.7500 0.7200 0.7470 135,513 +0.02(+3.33%)
Mar 22, 2023 0.7300 0.7500 0.7100 0.7229 136,044 +0.01(+1.02%)
Mar 21, 2023 0.7250 0.7300 0.7000 0.7156 516,031 +0.01(+0.75%)
Mar 20, 2023 0.7280 0.7386 0.7010 0.7103 340,403 +0.01(+1.47%)
Mar 17, 2023 0.7300 0.7500 0.7000 0.7000 880,391 -0.04(-5.41%)
Mar 16, 2023 0.7400 0.7400 0.7102 0.7400 245,613 +0.02(+2.54%)
Mar 15, 2023 0.7200 0.7351 0.7100 0.7217 397,844 +0.01(+0.98%)
Mar 14, 2023 0.7200 0.7500 0.7010 0.7147 414,073 +0.00(+0.51%)
Mar 13, 2023 0.7182 0.7400 0.7100 0.7111 335,117 -0.01(-1.24%)
Mar 10, 2023 0.7634 0.7661 0.7150 0.7200 535,644 -0.05(-5.89%)
Mar 09, 2023 0.7700 0.8000 0.7600 0.7651 156,322 -0.02(-2.78%)
Mar 08, 2023 0.8300 0.8300 0.7403 0.7870 447,333 -0.04(-5.41%)
Mar 07, 2023 0.8100 0.8399 0.7800 0.8320 424,724 +0.02(+2.72%)
Mar 06, 2023 0.7800 0.8100 0.7504 0.8100 783,855 +0.04(+5.73%)
Mar 03, 2023 0.7500 0.7800 0.7300 0.7661 1,085,242 +0.02(+2.15%)
Mar 02, 2023 0.7500 0.7500 0.7250 0.7500 438,701 +0.00(+0.01%)
Mar 01, 2023 0.7900 0.7978 0.7489 0.7499 768,578 -0.02(-2.61%)
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%)
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.