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, 2021 6.500 6.500 6.500 6.490 16,070 +0.00(+0.00%)
Nov 29, 2021 6.450 6.490 6.350 6.490 3,245 +0.01(+0.15%)
Nov 26, 2021 6.500 6.500 6.320 6.480 10,568 -0.06(-0.92%)
Nov 24, 2021 6.390 6.540 6.371 6.540 7,251 +0.06(+0.93%)
Nov 23, 2021 6.490 6.600 6.450 6.480 6,924 -0.01(-0.15%)
Nov 22, 2021 6.370 6.625 6.372 6.490 35,138 -0.07(-1.07%)
Nov 19, 2021 6.600 6.750 6.550 6.560 13,758 +0.08(+1.23%)
Nov 18, 2021 6.540 6.590 6.480 6.480 31,025 -0.26(-3.86%)
Nov 17, 2021 6.530 6.880 6.530 6.740 62,556 +0.16(+2.43%)
Nov 16, 2021 6.770 6.770 6.509 6.580 19,400 -0.19(-2.81%)
Nov 15, 2021 6.670 6.780 6.480 6.770 12,009 +0.17(+2.58%)
Nov 12, 2021 6.750 6.750 6.550 6.600 6,439 -0.15(-2.22%)
Nov 11, 2021 6.660 6.760 6.510 6.750 13,298 +0.18(+2.74%)
Nov 10, 2021 6.740 6.570 6.570 15,969 -0.42(-6.01%)
Nov 09, 2021 6.700 7.060 6.700 6.990 9,127 +0.14(+2.04%)
Nov 08, 2021 6.720 6.860 6.620 6.850 31,517 +0.18(+2.70%)
Nov 05, 2021 7.030 7.090 6.613 6.670 18,299 -0.34(-4.85%)
Nov 04, 2021 6.790 7.220 6.630 7.010 105,866 +0.31(+4.63%)
Nov 03, 2021 6.590 6.752 6.537 6.700 13,914 +0.04(+0.60%)
Nov 02, 2021 6.570 6.680 6.490 6.660 28,871 +0.13(+1.99%)
Nov 01, 2021 6.590 6.860 6.530 6.530 5,981 -0.09(-1.36%)
Oct 29, 2021 6.780 6.780 6.490 6.620 13,044 -0.13(-1.93%)
Oct 28, 2021 6.670 6.760 6.560 6.750 5,067 +0.18(+2.74%)
Oct 27, 2021 6.820 6.810 6.570 6.570 11,303 -0.33(-4.78%)
Oct 26, 2021 6.880 6.900 6.900 10,786 +0.00(+0.00%)
Oct 25, 2021 6.820 6.974 6.700 6.900 36,095 +0.11(+1.62%)
Oct 22, 2021 6.840 6.840 6.520 6.790 11,443 +0.00(+0.00%)
Oct 21, 2021 6.721 6.800 6.627 6.790 8,148 +0.00(+0.00%)
Oct 20, 2021 6.660 6.900 6.527 6.790 64,814 +0.20(+3.03%)
Oct 19, 2021 6.430 6.665 6.430 6.590 11,085 +0.17(+2.65%)
Oct 18, 2021 6.440 6.640 6.359 6.420 12,704 -0.18(-2.73%)
Oct 15, 2021 6.530 6.600 6.400 6.600 8,492 +0.00(+0.00%)
Oct 14, 2021 6.500 6.880 6.430 6.600 47,766 +0.15(+2.33%)
Oct 13, 2021 6.340 6.937 6.230 6.450 276,309 +0.10(+1.57%)
Oct 12, 2021 6.220 6.640 6.200 6.350 22,816 +0.05(+0.79%)
Oct 11, 2021 6.230 6.325 6.230 6.300 6,215 +0.07(+1.12%)
Oct 08, 2021 6.370 6.400 6.150 6.230 16,621 -0.04(-0.64%)
Oct 07, 2021 6.250 6.470 6.250 6.270 55,370 +0.01(+0.16%)
Oct 06, 2021 6.080 6.296 6.080 6.260 14,216 +0.04(+0.64%)
Oct 05, 2021 6.400 6.570 6.120 6.220 109,167 -0.08(-1.27%)
Oct 04, 2021 6.590 6.590 6.260 6.300 30,944 -0.27(-4.11%)
Oct 01, 2021 6.850 6.930 6.570 6.570 20,994 -0.23(-3.38%)
Sep 30, 2021 6.950 7.220 6.720 6.800 136,741 -0.14(-2.02%)
Sep 29, 2021 6.640 6.940 6.635 6.940 62,010 +0.19(+2.81%)
Sep 28, 2021 6.530 6.850 6.280 6.750 119,438 +0.17(+2.58%)
Sep 27, 2021 6.490 7.100 6.400 6.580 209,227 +0.09(+1.39%)
Sep 24, 2021 6.410 6.490 6.240 6.490 17,870 -0.01(-0.15%)
Sep 23, 2021 6.610 6.610 6.220 6.500 49,891 +0.02(+0.31%)
Sep 22, 2021 6.360 6.705 6.231 6.480 71,945 +0.10(+1.57%)
Sep 21, 2021 6.060 6.630 5.861 6.380 97,561 +0.36(+5.98%)
Sep 20, 2021 6.000 6.120 5.760 6.020 139,485 -0.07(-1.15%)
Sep 17, 2021 6.230 6.300 5.930 6.090 62,484 -0.01(-0.16%)
Sep 16, 2021 5.950 6.310 5.860 6.100 141,768 +0.06(+0.99%)
Sep 15, 2021 5.990 6.130 5.904 6.040 88,298 +0.07(+1.17%)
Sep 14, 2021 6.260 6.260 5.930 5.970 340,756 -0.30(-4.78%)
Sep 13, 2021 6.170 6.490 5.980 6.270 148,985 +0.14(+2.28%)
Sep 10, 2021 6.040 6.540 5.950 6.130 371,403 +0.02(+0.33%)
Sep 09, 2021 6.270 6.430 6.050 6.110 220,197 -0.22(-3.48%)
Sep 08, 2021 6.440 6.800 6.270 6.330 361,853 -0.02(-0.31%)
Sep 07, 2021 6.480 7.227 6.300 6.350 937,913 -1.55(-19.62%)
Sep 03, 2021 8.510 8.854 7.650 7.900 464,052 -0.57(-6.73%)
Sep 02, 2021 8.850 9.270 8.370 8.470 197,740 -0.23(-2.64%)
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.