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, 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%)
Sep 01, 2017 28.59 28.70 27.15 27.73 66,622 +0.24(+0.87%)
Aug 31, 2017 27.00 27.84 26.84 27.49 85,437 +0.79(+2.96%)
Aug 30, 2017 28.90 29.20 26.70 26.70 75,535 -1.30(-4.64%)
Aug 29, 2017 27.40 29.10 26.52 28.00 74,243 +0.79(+2.90%)
Aug 28, 2017 24.75 30.00 24.75 27.21 246,334 +2.71(+11.04%)
Aug 25, 2017 24.12 24.60 24.00 24.50 76,953 +0.36(+1.47%)
Aug 24, 2017 24.75 24.75 24.04 24.15 120,189 +0.01(+0.04%)
Aug 23, 2017 24.04 24.15 24.04 24.14 4,852 +0.11(+0.46%)
Aug 22, 2017 24.34 24.48 24.01 24.03 12,829 -0.31(-1.27%)
Aug 21, 2017 24.06 24.35 24.06 24.34 6,936 +0.00(+0.00%)
Aug 18, 2017 23.79 24.34 23.75 24.34 39,674 +0.23(+0.93%)
Aug 17, 2017 24.16 24.20 23.86 24.11 45,130 -0.03(-0.10%)
Aug 16, 2017 24.30 24.30 23.87 24.14 24,402 -0.21(-0.86%)
Aug 15, 2017 24.30 24.47 24.30 24.35 7,868 +0.04(+0.16%)
Aug 14, 2017 24.48 24.48 24.11 24.31 10,347 -0.09(-0.37%)
Aug 11, 2017 24.32 24.40 24.32 24.40 2,180 +0.20(+0.83%)
Aug 10, 2017 23.98 24.20 23.55 24.20 12,151 +0.10(+0.41%)
Aug 09, 2017 23.84 24.10 23.70 24.10 29,772 +0.18(+0.75%)
Aug 08, 2017 23.62 24.31 23.19 23.92 31,485 +0.22(+0.93%)
Aug 07, 2017 24.70 24.70 23.63 23.70 31,401 +0.08(+0.34%)
Aug 04, 2017 24.73 24.73 23.54 23.62 300,804 -0.13(-0.55%)
Aug 03, 2017 23.55 24.24 23.36 23.75 241,128 +0.77(+3.35%)
Aug 02, 2017 22.92 23.00 22.88 22.98 16,952 +0.09(+0.37%)
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.