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 -0.040 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 0.9000 0.9000 0.8513 0.8606 165,750 -0.03(-3.33%)
Jul 28, 2022 0.9000 0.9100 0.8702 0.8902 174,321 -0.01(-0.87%)
Jul 27, 2022 0.9000 0.9079 0.8700 0.8980 318,549 +0.02(+2.84%)
Jul 26, 2022 0.9000 0.9201 0.8600 0.8732 197,235 -0.03(-3.04%)
Jul 25, 2022 0.9900 0.9980 0.8980 0.9006 195,598 -0.05(-5.21%)
Jul 22, 2022 1.030 1.030 0.9500 0.9501 235,279 -0.07(-6.85%)
Jul 21, 2022 1.010 1.020 0.9901 1.020 90,452 +0.01(+0.99%)
Jul 20, 2022 0.9904 1.070 0.9904 1.010 442,819 +0.03(+2.99%)
Jul 19, 2022 0.9300 0.9900 0.9200 0.9807 385,443 +0.06(+6.60%)
Jul 18, 2022 0.9000 0.9399 0.8533 0.9200 715,366 +0.05(+5.75%)
Jul 15, 2022 0.8800 0.8800 0.8561 0.8700 175,892 -0.01(-0.85%)
Jul 14, 2022 0.8510 0.8900 0.8510 0.8775 280,278 -0.00(-0.16%)
Jul 13, 2022 0.8600 0.9149 0.8550 0.8789 163,061 -0.00(-0.36%)
Jul 12, 2022 0.8900 0.9380 0.8700 0.8821 329,115 -0.01(-1.32%)
Jul 11, 2022 0.9001 0.9250 0.8867 0.8939 166,086 -0.03(-3.36%)
Jul 08, 2022 0.9000 0.9330 0.8727 0.9250 336,254 +0.03(+3.12%)
Jul 07, 2022 0.8400 0.9150 0.8310 0.8970 608,351 +0.05(+6.15%)
Jul 06, 2022 0.8401 0.8870 0.8200 0.8450 472,612 +0.01(+1.44%)
Jul 05, 2022 0.8000 1.070 0.8000 0.8330 6,644,783 +0.03(+4.12%)
Jul 01, 2022 0.8278 0.8619 0.8000 0.8000 355,950 -0.04(-4.75%)
Jun 30, 2022 0.8400 0.8840 0.8203 0.8399 338,526 -0.03(-3.47%)
Jun 29, 2022 0.8325 0.8792 0.8221 0.8701 232,016 +0.05(+5.74%)
Jun 28, 2022 0.8500 0.8600 0.8220 0.8229 170,960 -0.04(-4.14%)
Jun 27, 2022 0.8700 0.9000 0.8200 0.8584 625,792 -0.02(-2.76%)
Jun 24, 2022 0.9400 1.000 0.8700 0.8828 7,625,801 -0.06(-6.09%)
Jun 23, 2022 0.8800 0.9500 0.8670 0.9400 611,599 +0.06(+7.11%)
Jun 22, 2022 0.8513 0.9400 0.8302 0.8776 524,485 +0.04(+4.64%)
Jun 21, 2022 0.8600 0.8987 0.8100 0.8387 639,670 +0.04(+4.84%)
Jun 17, 2022 0.8542 0.9068 0.8000 0.8000 626,232 -0.05(-6.35%)
Jun 16, 2022 0.9100 0.9116 0.8357 0.8542 492,092 -0.07(-7.63%)
Jun 15, 2022 0.9400 0.9550 0.9000 0.9248 224,918 -0.01(-0.71%)
Jun 14, 2022 0.9577 0.9918 0.9200 0.9314 334,015 -0.03(-3.49%)
Jun 13, 2022 0.9100 0.9651 0.8416 0.9651 443,514 +0.06(+6.43%)
Jun 10, 2022 1.000 1.000 0.8702 0.9068 516,352 -0.11(-11.10%)
Jun 09, 2022 1.050 1.080 1.010 1.020 628,791 -0.03(-2.86%)
Jun 08, 2022 0.9800 1.090 0.9777 1.050 585,145 +0.04(+3.96%)
Jun 07, 2022 0.8900 1.030 0.8900 1.010 928,421 +0.09(+10.30%)
Jun 06, 2022 0.9200 0.9500 0.8604 0.9157 605,112 +0.02(+1.74%)
Jun 03, 2022 0.8130 0.9000 0.8130 0.9000 446,395 +0.07(+8.85%)
Jun 02, 2022 0.8400 0.8400 0.7800 0.8268 321,443 +0.03(+3.58%)
Jun 01, 2022 0.8500 0.8749 0.7710 0.7982 680,028 -0.06(-7.34%)
May 31, 2022 0.9192 0.9400 0.8500 0.8614 357,542 -0.04(-4.33%)
May 27, 2022 0.8600 0.9200 0.8250 0.9004 372,961 +0.05(+6.51%)
May 26, 2022 0.8256 0.9340 0.8200 0.8454 437,254 +0.02(+2.85%)
May 25, 2022 0.8300 0.8600 0.8201 0.8220 329,509 -0.01(-1.71%)
May 24, 2022 0.9000 0.9267 0.8200 0.8363 401,664 -0.05(-6.13%)
May 23, 2022 0.8883 0.9600 0.8519 0.8909 432,291 +0.00(+0.29%)
May 20, 2022 0.9693 0.9800 0.8464 0.8883 493,273 -0.03(-3.39%)
May 19, 2022 0.8700 0.9700 0.8500 0.9195 596,925 +0.05(+5.48%)
May 18, 2022 0.8994 0.9278 0.8500 0.8717 555,912 -0.03(-3.84%)
May 17, 2022 0.8920 0.9700 0.8597 0.9065 623,449 +0.05(+5.49%)
May 16, 2022 0.8500 0.9000 0.8333 0.8593 479,833 +0.00(+0.12%)
May 13, 2022 0.8259 0.9700 0.8259 0.8583 695,679 +0.06(+7.29%)
May 12, 2022 0.8100 0.8500 0.7900 0.8000 753,294 -0.00(-0.39%)
May 11, 2022 0.9300 0.9333 0.8030 0.8031 759,464 -0.12(-13.25%)
May 10, 2022 0.9500 0.9900 0.9050 0.9258 809,882 +0.01(+1.31%)
May 09, 2022 0.9600 0.9750 0.9001 0.9138 618,285 -0.05(-5.08%)
May 06, 2022 0.9700 1.020 0.9560 0.9627 367,724 -0.01(-1.50%)
May 05, 2022 1.020 1.035 0.9500 0.9774 750,584 -0.06(-6.02%)
May 04, 2022 1.020 1.050 0.9400 1.040 745,097 +0.02(+1.96%)
May 03, 2022 1.020 1.070 1.010 1.020 608,626 +0.00(+0.00%)
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.