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 (%)
Jun 28, 2019 0.9427 0.9427 0.9427 154 +0.00(+0.00%)
Jun 27, 2019 1.030 1.030 0.9427 0.9427 443 -0.04(-3.85%)
Jun 26, 2019 1.010 1.010 0.9567 0.9804 1,230 -0.05(-4.82%)
Jun 25, 2019 0.9310 1.030 0.9310 1.030 6,060 +0.06(+6.19%)
Jun 24, 2019 0.9800 0.9800 0.9300 0.9700 944 +0.04(+4.30%)
Jun 21, 2019 0.9555 0.9555 0.9300 0.9300 1,200 -0.02(-2.19%)
Jun 20, 2019 0.9400 0.9765 0.9300 0.9508 1,704 +0.00(+0.08%)
Jun 19, 2019 0.9500 0.9548 0.9500 0.9500 1,430 -0.03(-3.06%)
Jun 18, 2019 0.9300 0.9800 0.9300 0.9800 3,364 +0.00(+0.00%)
Jun 17, 2019 0.9400 0.9800 0.9400 0.9800 569 +0.00(+0.19%)
Jun 14, 2019 0.9800 0.9800 0.9781 0.9781 300 -0.00(-0.19%)
Jun 13, 2019 0.9800 0.9800 0.9800 0.9800 279 -0.01(-0.55%)
Jun 12, 2019 0.9854 0.9854 0.9854 66 +0.00(+0.00%)
Jun 11, 2019 0.9338 0.9854 0.9300 0.9854 2,385 +0.02(+1.59%)
Jun 10, 2019 0.9300 1.010 0.9300 0.9700 15,992 +0.04(+3.78%)
Jun 07, 2019 0.9300 0.9387 0.9300 0.9347 1,600 -0.00(-0.14%)
Jun 06, 2019 1.003 1.003 0.9360 0.9360 1,511 -0.07(-7.33%)
Jun 05, 2019 1.010 1.010 0.9759 1.010 643 +0.00(+0.48%)
Jun 04, 2019 0.9805 1.010 0.9347 1.005 4,113 +0.08(+8.09%)
Jun 03, 2019 0.9300 0.9410 0.9300 0.9300 11,104 -0.08(-7.92%)
May 31, 2019 0.9500 1.010 0.9300 1.010 18,500 +0.05(+4.96%)
May 30, 2019 0.9549 1.010 0.9549 0.9623 1,789 -0.05(-4.72%)
May 29, 2019 1.010 1.010 1.010 1.010 500 +0.00(+0.00%)
May 28, 2019 0.9350 1.010 0.9350 1.010 1,226 +0.07(+7.57%)
May 24, 2019 0.9397 1.010 0.9389 0.9389 10,600 -0.03(-3.16%)
May 23, 2019 1.000 1.000 0.9350 0.9695 1,521 -0.04(-4.01%)
May 22, 2019 0.9500 1.010 0.9500 1.010 1,097 +0.07(+6.91%)
May 21, 2019 1.010 1.010 0.9347 0.9447 3,748 +0.01(+1.47%)
May 20, 2019 0.9370 0.9370 0.9100 0.9310 9,148 -0.01(-1.56%)
May 17, 2019 0.9685 0.9880 0.9400 0.9458 3,300 +0.01(+0.62%)
May 16, 2019 1.010 1.015 0.9300 0.9400 6,836 -0.08(-7.84%)
May 15, 2019 0.9200 1.030 0.9200 1.020 12,812 +0.05(+5.15%)
May 14, 2019 0.8927 1.040 0.8927 0.9700 52,131 +0.06(+6.48%)
May 13, 2019 1.040 1.070 0.9000 0.9110 31,523 -0.14(-13.24%)
May 10, 2019 1.060 1.080 1.040 1.050 2,700 -0.04(-3.67%)
May 09, 2019 1.100 1.100 1.050 1.090 11,946 -0.01(-0.91%)
May 08, 2019 1.130 1.165 1.100 1.100 3,682 -0.05(-4.35%)
May 07, 2019 1.140 1.150 1.140 1.150 849 -0.03(-2.54%)
May 06, 2019 1.150 1.180 1.140 1.180 2,984 +0.00(+0.00%)
May 03, 2019 1.160 1.180 1.160 1.180 2,200 +0.01(+1.22%)
May 02, 2019 1.160 1.180 1.160 1.166 4,971 +0.01(+0.50%)
May 01, 2019 1.140 1.160 1.140 1.160 3,651 +0.01(+0.63%)
Apr 30, 2019 1.140 1.170 1.140 1.153 5,159 -0.03(-2.31%)
Apr 29, 2019 1.170 1.180 1.140 1.180 7,810 +0.02(+2.08%)
Apr 26, 2019 1.156 1.156 1.156 150 +0.00(+0.00%)
Apr 25, 2019 1.180 1.187 1.156 1.156 6,183 -0.04(-3.47%)
Apr 24, 2019 1.180 1.200 1.180 1.197 2,553 +0.02(+1.47%)
Apr 23, 2019 1.200 1.200 1.180 1.180 10,471 +0.00(+0.01%)
Apr 22, 2019 1.180 1.200 1.180 1.180 3,915 +0.00(+0.00%)
Apr 18, 2019 1.180 1.200 1.180 1.180 3,300 +0.00(+0.00%)
Apr 17, 2019 1.180 1.182 1.180 1.180 1,207 -0.02(-1.67%)
Apr 16, 2019 1.200 1.200 1.194 1.200 1,493 +0.02(+1.69%)
Apr 15, 2019 1.210 1.230 1.180 1.180 5,001 -0.05(-4.07%)
Apr 12, 2019 1.210 1.235 1.200 1.230 2,400 +0.03(+2.15%)
Apr 11, 2019 1.180 1.240 1.180 1.204 6,485 +0.00(+0.35%)
Apr 10, 2019 1.226 1.226 1.200 1.200 5,821 -0.05(-4.01%)
Apr 09, 2019 1.213 1.250 1.213 1.250 1,800 +0.04(+2.94%)
Apr 08, 2019 1.170 1.250 1.170 1.214 2,236 -0.02(-1.49%)
Apr 05, 2019 1.270 1.270 1.210 1.233 7,900 +0.06(+5.36%)
Apr 04, 2019 1.270 1.270 1.170 1.170 3,749 -0.08(-6.29%)
Apr 03, 2019 1.190 1.280 1.150 1.248 17,489 +0.06(+4.92%)
Apr 02, 2019 1.230 1.280 1.170 1.190 14,884 -0.00(-0.20%)
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.