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

Forward Pharma ADR (NQ: FWP )

1.950 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 27, 2022 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 (%)
Oct 31, 2022 3.050 3.300 3.050 3.110 13,125 +0.08(+2.64%)
Oct 28, 2022 2.910 3.050 2.910 3.030 1,649 +0.06(+2.02%)
Oct 27, 2022 2.810 3.142 2.810 2.970 695 +0.02(+0.68%)
Oct 26, 2022 2.950 2.970 2.810 2.950 7,605 +0.00(+0.00%)
Oct 25, 2022 2.905 2.950 2.905 2.950 2,280 +0.00(+0.00%)
Oct 24, 2022 2.920 2.950 2.900 2.950 1,957 +0.02(+0.52%)
Oct 21, 2022 2.880 2.950 2.870 2.935 5,323 +0.02(+0.58%)
Oct 20, 2022 2.880 2.918 2.880 2.918 344 +0.03(+0.96%)
Oct 18, 2022 2.890 50 -0.04(-1.37%)
Oct 17, 2022 2.930 2.930 2.930 2.930 519 -0.02(-0.68%)
Oct 14, 2022 2.940 2.950 2.940 2.950 814 +0.06(+2.08%)
Oct 13, 2022 2.880 2.950 2.880 2.890 2,011 +0.01(+0.35%)
Oct 12, 2022 2.950 2.950 2.880 2.880 5,902 +0.00(+0.00%)
Oct 11, 2022 2.880 2.880 2.880 2.880 4,953 +0.00(+0.00%)
Oct 10, 2022 2.880 2.940 2.880 2.880 347 -0.01(-0.35%)
Oct 07, 2022 2.990 3.000 2.890 2.890 780 +0.01(+0.35%)
Oct 06, 2022 2.960 2.960 2.880 2.880 932 -0.08(-2.70%)
Oct 05, 2022 3.000 3.000 2.960 2.960 3,523 -0.08(-2.63%)
Oct 04, 2022 2.970 3.180 2.970 3.040 828 +0.08(+2.70%)
Oct 03, 2022 3.050 3.080 2.950 2.960 2,684 +0.00(+0.00%)
Sep 30, 2022 3.040 3.097 2.950 2.960 5,519 -0.14(-4.52%)
Sep 29, 2022 3.010 3.100 3.010 3.100 711 +0.05(+1.64%)
Sep 28, 2022 3.020 3.091 3.010 3.050 2,527 +0.03(+0.99%)
Sep 27, 2022 3.010 3.020 3.010 3.020 2,470 -0.07(-2.27%)
Sep 26, 2022 3.250 3.250 3.010 3.090 7,582 -0.16(-4.92%)
Sep 23, 2022 3.260 3.400 3.250 3.250 2,583 +0.00(+0.00%)
Sep 22, 2022 3.300 3.340 3.250 3.250 4,373 -0.15(-4.41%)
Sep 21, 2022 3.520 3.520 3.300 3.400 3,254 -0.13(-3.68%)
Sep 20, 2022 3.400 3.530 3.400 3.530 880 -0.02(-0.56%)
Sep 19, 2022 3.550 3.550 3.540 3.550 969 +0.03(+0.85%)
Sep 16, 2022 3.520 3.520 3.520 3.520 733 +0.00(+0.00%)
Sep 15, 2022 3.520 3.550 3.520 3.520 3,183 -0.02(-0.56%)
Sep 14, 2022 3.520 3.650 3.520 3.540 934 -0.02(-0.68%)
Sep 13, 2022 3.520 3.600 3.520 3.564 4,008 +0.01(+0.41%)
Sep 12, 2022 3.520 3.570 3.520 3.550 1,484 +0.03(+0.85%)
Sep 09, 2022 3.630 3.630 3.520 3.520 8,708 -0.15(-4.09%)
Sep 08, 2022 3.610 3.670 3.610 3.670 540 +0.03(+0.82%)
Sep 07, 2022 3.740 3.790 3.640 3.640 1,923 -0.01(-0.27%)
Sep 06, 2022 3.650 3.720 3.640 3.650 1,048 +0.01(+0.27%)
Sep 02, 2022 3.750 3.760 3.640 3.640 3,091 -0.06(-1.62%)
Sep 01, 2022 3.890 3.890 3.680 3.700 2,939 -0.02(-0.54%)
Aug 31, 2022 4.130 4.130 3.720 3.720 1,533 +0.00(+0.00%)
Aug 30, 2022 3.750 3.900 3.700 3.720 2,508 -0.06(-1.59%)
Aug 29, 2022 3.760 4.120 3.760 3.780 3,765 +0.01(+0.27%)
Aug 26, 2022 3.850 3.850 3.770 3.770 746 +0.01(+0.27%)
Aug 25, 2022 3.680 3.850 3.680 3.760 5,998 +0.04(+1.08%)
Aug 24, 2022 3.790 3.845 3.690 3.720 1,756 -0.01(-0.27%)
Aug 23, 2022 3.700 3.850 3.690 3.730 2,327 +0.05(+1.36%)
Aug 22, 2022 3.790 3.860 3.680 3.680 1,175 -0.06(-1.60%)
Aug 19, 2022 3.860 3.860 3.720 3.740 2,149 -0.13(-3.48%)
Aug 18, 2022 3.750 3.882 3.690 3.875 2,993 +0.12(+3.33%)
Aug 17, 2022 3.877 3.877 3.660 3.750 3,266 +0.02(+0.54%)
Aug 16, 2022 3.650 3.870 3.650 3.730 4,290 -0.24(-6.05%)
Aug 15, 2022 3.650 4.200 3.650 3.970 25,981 +0.21(+5.59%)
Aug 12, 2022 3.670 3.840 3.620 3.760 8,556 +0.01(+0.27%)
Aug 11, 2022 3.805 3.900 3.630 3.750 2,197 +0.13(+3.59%)
Aug 10, 2022 3.800 3.800 3.610 3.620 5,658 -0.04(-1.09%)
Aug 09, 2022 3.830 3.927 3.610 3.660 11,650 -0.16(-4.19%)
Aug 08, 2022 3.920 4.240 3.810 3.820 9,718 -0.32(-7.73%)
Aug 05, 2022 4.060 4.410 3.905 4.140 23,528 +0.19(+4.81%)
Aug 04, 2022 4.300 4.300 3.800 3.950 13,249 -0.35(-8.14%)
Aug 03, 2022 3.810 4.350 3.710 4.300 23,538 +0.59(+15.90%)
Aug 02, 2022 3.710 3.850 3.710 3.710 1,457 +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.