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 (%)
Aug 30, 2019 0.9200 0.9574 0.9200 0.9500 2,500 +0.03(+2.89%)
Aug 29, 2019 0.9277 0.9277 0.8600 0.9233 1,041 +0.10(+12.65%)
Aug 28, 2019 0.9200 0.9382 0.7508 0.8196 9,863 -0.14(-14.62%)
Aug 27, 2019 0.9600 0.9800 0.9000 0.9600 2,004,612 +0.00(+0.00%)
Aug 26, 2019 0.9200 0.9600 0.9200 0.9600 1,940 +0.01(+1.27%)
Aug 23, 2019 0.9300 0.9480 0.9227 0.9480 9,100 +0.01(+1.25%)
Aug 22, 2019 0.9300 0.9373 0.9300 0.9363 2,159 -0.00(-0.11%)
Aug 21, 2019 0.9373 0.9373 0.9300 0.9373 4,084 -0.00(-0.29%)
Aug 20, 2019 0.9293 0.9400 0.9293 0.9400 453 +0.00(+0.00%)
Aug 19, 2019 0.9300 0.9400 0.9246 0.9400 2,945 +0.02(+2.17%)
Aug 16, 2019 0.9400 0.9400 0.9200 0.9200 1,800 -0.01(-1.08%)
Aug 15, 2019 0.9200 0.9300 0.9200 0.9300 9,118 -0.01(-1.06%)
Aug 14, 2019 0.9300 0.9500 0.9100 0.9400 12,310 -0.01(-1.05%)
Aug 13, 2019 0.9200 0.9500 0.9175 0.9500 22,419 +0.02(+2.70%)
Aug 12, 2019 0.9300 0.9461 0.9225 0.9250 5,485 -0.01(-0.54%)
Aug 09, 2019 0.9300 0.9300 0.9300 0.9300 800 +0.01(+0.78%)
Aug 08, 2019 0.9400 0.9400 0.9200 0.9228 2,578 -0.01(-0.78%)
Aug 07, 2019 0.9500 0.9500 0.9301 0.9301 1,344 +0.00(+0.04%)
Aug 06, 2019 0.9467 0.9467 0.9297 0.9297 1,408 -0.02(-2.14%)
Aug 05, 2019 0.9300 0.9500 0.9208 0.9500 1,817 +0.02(+2.70%)
Aug 02, 2019 0.9300 0.9573 0.9250 0.9250 5,800 -0.01(-0.54%)
Aug 01, 2019 0.9300 0.9360 0.9300 0.9300 4,208 +0.01(+1.09%)
Jul 31, 2019 0.9000 0.9300 0.9000 0.9200 9,375 -0.03(-3.17%)
Jul 30, 2019 0.9385 0.9501 0.9385 0.9501 2,270 +0.02(+2.02%)
Jul 29, 2019 0.9300 0.9473 0.9300 0.9313 4,242 -0.00(-0.36%)
Jul 26, 2019 0.9300 0.9800 0.9300 0.9347 1,000 +0.00(+0.51%)
Jul 25, 2019 0.8208 0.9600 0.8208 0.9300 24,485 -0.01(-1.19%)
Jul 24, 2019 0.9412 0.9412 0.9412 42 +0.00(+0.00%)
Jul 23, 2019 0.9300 0.9412 0.9300 0.9412 1,526 +0.01(+0.88%)
Jul 22, 2019 0.9500 0.9600 0.9330 0.9330 820 -0.00(-0.19%)
Jul 19, 2019 0.9500 0.9500 0.9348 0.9348 300 -0.02(-1.60%)
Jul 18, 2019 0.9691 0.9691 0.9500 0.9500 1,224 +0.00(+0.00%)
Jul 17, 2019 0.9500 0.9975 0.9500 0.9500 1,750 -0.03(-2.63%)
Jul 16, 2019 0.9757 0.9757 0.9757 0.9757 299 -0.03(-3.40%)
Jul 15, 2019 0.9575 1.010 0.9479 1.010 5,790 +0.04(+4.12%)
Jul 12, 2019 0.9700 0.9700 0.9700 0.9700 200 +0.03(+3.19%)
Jul 11, 2019 0.9700 1.000 0.9400 0.9400 3,291 -0.05(-4.76%)
Jul 10, 2019 1.025 1.025 0.9400 0.9870 14,035 -0.02(-2.18%)
Jul 09, 2019 1.020 1.020 0.9400 1.009 1,388 +0.00(+0.40%)
Jul 08, 2019 1.030 1.030 1.000 1.005 1,537 +0.01(+0.75%)
Jul 05, 2019 1.000 1.020 0.9975 0.9975 7,900 +0.05(+5.00%)
Jul 03, 2019 0.9700 1.030 0.9500 0.9500 4,500 -0.05(-5.00%)
Jul 02, 2019 1.030 1.030 0.9400 1.000 4,875 +0.06(+6.38%)
Jul 01, 2019 1.030 1.030 0.9400 0.9400 1,383 -0.00(-0.29%)
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%)
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.