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 (%)
Nov 30, 2017 4.180 4.290 4.020 4.110 22,346 +0.09(+2.24%)
Nov 29, 2017 4.020 4.310 4.020 4.020 88,609 -0.01(-0.25%)
Nov 28, 2017 4.190 4.399 4.020 4.030 48,368 -0.22(-5.18%)
Nov 27, 2017 4.630 4.630 4.160 4.250 24,062 -0.22(-4.92%)
Nov 24, 2017 4.680 4.680 4.410 4.470 21,037 -0.13(-2.83%)
Nov 22, 2017 4.540 4.600 4.450 4.600 15,513 +0.14(+3.14%)
Nov 21, 2017 4.510 4.720 4.420 4.460 24,924 -0.08(-1.76%)
Nov 20, 2017 4.700 4.729 4.440 4.540 30,839 -0.06(-1.30%)
Nov 17, 2017 4.300 4.740 4.300 4.600 33,519 +0.32(+7.48%)
Nov 16, 2017 4.730 4.740 4.280 4.280 11,612 -0.32(-6.96%)
Nov 15, 2017 4.440 4.700 4.340 4.600 23,168 +0.12(+2.68%)
Nov 14, 2017 4.580 4.580 4.290 4.480 27,556 -0.07(-1.54%)
Nov 13, 2017 4.500 4.689 4.280 4.550 42,624 +0.05(+1.11%)
Nov 10, 2017 4.440 4.720 4.350 4.500 59,292 +0.01(+0.22%)
Nov 09, 2017 4.600 4.700 4.400 4.490 32,449 -0.11(-2.39%)
Nov 08, 2017 5.070 5.200 4.599 4.600 36,495 -0.45(-8.91%)
Nov 07, 2017 5.350 5.550 5.050 5.050 50,645 -0.26(-4.90%)
Nov 06, 2017 5.512 5.512 5.310 5.310 26,588 -0.14(-2.57%)
Nov 03, 2017 5.480 5.550 5.230 5.450 30,934 -0.10(-1.80%)
Nov 02, 2017 5.530 5.700 5.500 5.550 46,296 -0.03(-0.54%)
Nov 01, 2017 5.620 5.800 5.440 5.580 26,239 -0.07(-1.24%)
Oct 31, 2017 5.870 5.950 5.190 5.650 89,215 -0.22(-3.75%)
Oct 30, 2017 5.900 5.920 5.790 5.870 27,185 +0.01(+0.17%)
Oct 27, 2017 5.860 5.980 5.801 5.860 16,309 +0.03(+0.54%)
Oct 26, 2017 6.040 6.190 5.800 5.829 50,046 -0.21(-3.50%)
Oct 25, 2017 6.060 6.240 5.880 6.040 47,651 -0.01(-0.17%)
Oct 24, 2017 6.470 6.520 6.050 6.050 23,691 -0.31(-4.87%)
Oct 23, 2017 6.120 6.699 6.120 6.360 14,968 +0.24(+3.92%)
Oct 20, 2017 6.480 6.550 5.971 6.120 40,758 -0.43(-6.56%)
Oct 19, 2017 6.810 6.880 6.380 6.550 27,591 -0.33(-4.80%)
Oct 18, 2017 6.960 6.960 6.667 6.880 32,450 -0.01(-0.15%)
Oct 17, 2017 6.900 7.059 6.660 6.890 31,883 +0.06(+0.88%)
Oct 16, 2017 6.890 7.070 6.670 6.830 24,399 -0.06(-0.87%)
Oct 13, 2017 7.180 7.194 6.670 6.890 39,091 -0.05(-0.69%)
Oct 12, 2017 7.200 7.930 6.850 6.938 104,141 -0.16(-2.28%)
Oct 11, 2017 6.720 7.178 6.720 7.100 88,968 +0.39(+5.81%)
Oct 10, 2017 6.520 6.710 6.460 6.710 58,039 +0.21(+3.23%)
Oct 09, 2017 6.480 6.710 6.370 6.500 36,965 +0.11(+1.72%)
Oct 06, 2017 6.370 6.540 6.220 6.390 53,783 +0.01(+0.16%)
Oct 05, 2017 6.300 6.380 6.184 6.380 109,869 +0.12(+1.92%)
Oct 04, 2017 6.200 6.270 6.091 6.260 41,566 +0.07(+1.13%)
Oct 03, 2017 6.030 6.190 5.820 6.190 42,895 +0.16(+2.65%)
Oct 02, 2017 6.050 6.200 5.800 6.030 83,498 -0.04(-0.66%)
Sep 29, 2017 5.870 6.100 5.620 6.070 50,848 +0.19(+3.23%)
Sep 28, 2017 5.740 5.950 5.664 5.880 57,753 +0.18(+3.16%)
Sep 27, 2017 5.700 6.240 5.500 5.700 85,999 +0.08(+1.42%)
Sep 26, 2017 5.500 5.864 5.471 5.620 60,807 +0.04(+0.72%)
Sep 25, 2017 5.800 6.000 5.410 5.580 68,951 -0.22(-3.79%)
Sep 22, 2017 5.500 5.810 5.340 5.800 77,303 +0.30(+5.45%)
Sep 21, 2017 5.570 5.610 5.200 5.500 77,641 -0.11(-1.96%)
Sep 20, 2017 5.710 5.790 5.410 5.610 76,717 -0.03(-0.53%)
Sep 19, 2017 5.860 5.990 5.560 5.640 98,830 -0.26(-4.41%)
Sep 18, 2017 6.330 6.330 5.630 5.900 128,756 -0.31(-4.99%)
Sep 15, 2017 6.160 6.290 5.908 6.210 141,042 +0.10(+1.64%)
Sep 14, 2017 6.270 6.337 5.601 6.110 150,359 -0.16(-2.55%)
Sep 13, 2017 6.930 7.250 6.120 6.270 409,192 -0.72(-10.30%)
Sep 12, 2017 5.520 9.700 5.460 6.990 1,764,707 -21.25(-75.25%)
Sep 11, 2017 28.11 28.25 27.72 28.24 56,484 +0.15(+0.55%)
Sep 08, 2017 28.44 28.69 27.85 28.09 47,697 -0.16(-0.58%)
Sep 07, 2017 27.82 28.50 27.82 28.25 33,695 +0.25(+0.89%)
Sep 06, 2017 28.27 28.46 27.45 28.00 47,294 -0.47(-1.65%)
Sep 05, 2017 28.18 28.47 27.91 28.47 69,781 +0.74(+2.67%)
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.