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 (%)
Apr 30, 2020 7.590 7.790 6.930 7.150 102,546 -0.35(-4.67%)
Apr 29, 2020 7.610 7.960 6.880 7.500 117,720 -0.05(-0.66%)
Apr 28, 2020 7.000 8.410 6.950 7.550 439,304 +0.89(+13.29%)
Apr 27, 2020 6.827 6.910 6.590 6.664 3,209 -0.05(-0.75%)
Apr 24, 2020 6.760 6.765 6.690 6.714 2,100 -0.13(-1.84%)
Apr 23, 2020 6.760 6.840 6.760 6.840 1,902 +0.09(+1.33%)
Apr 22, 2020 6.460 6.750 6.460 6.750 715 +0.31(+4.81%)
Apr 21, 2020 6.810 7.000 6.390 6.440 7,920 -0.55(-7.84%)
Apr 20, 2020 6.500 7.540 6.500 6.988 55,395 +0.18(+2.68%)
Apr 17, 2020 6.346 7.000 6.346 6.806 11,000 +0.40(+6.26%)
Apr 16, 2020 6.500 6.500 6.313 6.405 7,670 -0.14(-2.14%)
Apr 15, 2020 6.220 6.700 5.800 6.545 33,805 +0.54(+9.08%)
Apr 14, 2020 5.750 6.250 5.705 6.000 48,010 +0.25(+4.35%)
Apr 13, 2020 5.680 5.750 5.660 5.750 850 +0.00(+0.00%)
Apr 09, 2020 5.660 6.000 5.560 5.750 6,500 -0.04(-0.69%)
Apr 08, 2020 5.840 5.921 5.600 5.790 2,883 +0.17(+3.00%)
Apr 07, 2020 5.759 5.759 5.620 5.621 688 +0.08(+1.47%)
Apr 06, 2020 5.610 5.610 5.230 5.540 1,158 +0.36(+6.95%)
Apr 03, 2020 5.250 5.770 5.180 5.180 6,100 +0.02(+0.39%)
Apr 02, 2020 5.540 5.619 5.040 5.160 11,591 -0.38(-6.87%)
Apr 01, 2020 5.878 6.190 5.520 5.541 41,628 -0.08(-1.40%)
Mar 31, 2020 5.619 5.619 5.619 5.619 344 -0.03(-0.46%)
Mar 30, 2020 5.745 6.260 5.600 5.645 2,326 -0.00(-0.08%)
Mar 27, 2020 5.770 5.880 5.570 5.650 4,000 -0.33(-5.52%)
Mar 26, 2020 5.560 5.980 5.510 5.980 1,979 +0.67(+12.62%)
Mar 25, 2020 5.470 5.495 5.180 5.310 5,438 +0.06(+1.24%)
Mar 24, 2020 5.120 5.470 5.120 5.245 4,822 +0.09(+1.84%)
Mar 23, 2020 5.430 5.495 5.150 5.150 5,518 +0.05(+0.98%)
Mar 20, 2020 5.050 6.000 5.050 5.100 12,500 -0.40(-7.27%)
Mar 19, 2020 5.010 5.950 4.970 5.500 29,211 +0.46(+9.13%)
Mar 18, 2020 5.100 5.100 4.900 5.040 8,368 -0.07(-1.37%)
Mar 17, 2020 4.900 5.350 4.818 5.110 12,064 +0.17(+3.44%)
Mar 16, 2020 4.850 5.140 4.750 4.940 7,842 +0.02(+0.31%)
Mar 13, 2020 5.850 5.850 4.610 4.925 14,500 -0.25(-4.74%)
Mar 12, 2020 5.460 6.030 5.080 5.170 19,482 -0.38(-6.85%)
Mar 11, 2020 5.600 5.700 5.475 5.550 8,217 -0.16(-2.80%)
Mar 10, 2020 5.740 5.740 5.628 5.710 5,550 +0.06(+1.06%)
Mar 09, 2020 6.180 6.180 5.467 5.650 17,892 -0.57(-9.16%)
Mar 06, 2020 6.110 6.220 6.100 6.220 2,900 +0.04(+0.65%)
Mar 05, 2020 5.834 6.257 5.834 6.180 4,280 +0.01(+0.16%)
Mar 04, 2020 6.180 6.180 5.785 6.170 29,505 -0.09(-1.51%)
Mar 03, 2020 6.260 6.390 6.090 6.264 9,737 +0.18(+3.03%)
Mar 02, 2020 6.480 6.498 5.910 6.080 22,609 -0.14(-2.25%)
Feb 28, 2020 6.155 6.639 5.924 6.220 28,300 -0.06(-0.93%)
Feb 27, 2020 6.540 6.687 5.986 6.279 28,034 -0.10(-1.61%)
Feb 26, 2020 6.367 6.655 6.250 6.382 13,021 -0.02(-0.29%)
Feb 25, 2020 6.860 6.898 6.380 6.400 11,899 -0.54(-7.78%)
Feb 24, 2020 6.990 7.155 6.760 6.940 18,382 -0.22(-3.11%)
Feb 21, 2020 7.156 7.300 6.849 7.163 21,100 -0.04(-0.52%)
Feb 20, 2020 7.290 7.419 7.110 7.200 8,569 -0.19(-2.57%)
Feb 19, 2020 7.050 7.711 7.050 7.390 20,958 +0.20(+2.78%)
Feb 18, 2020 6.700 7.843 6.700 7.190 98,005 +0.79(+12.34%)
Feb 14, 2020 6.740 6.771 6.400 6.400 40,400 -0.59(-8.41%)
Feb 13, 2020 6.770 6.987 6.330 6.987 35,786 +0.25(+3.65%)
Feb 12, 2020 6.785 7.000 6.700 6.741 11,792 +0.04(+0.61%)
Feb 11, 2020 7.090 7.300 6.700 6.700 29,331 -0.35(-4.96%)
Feb 10, 2020 7.650 7.650 6.974 7.050 27,958 -0.65(-8.44%)
Feb 07, 2020 7.020 7.799 6.970 7.700 97,100 +0.66(+9.38%)
Feb 06, 2020 7.000 7.500 6.750 7.040 60,965 +0.03(+0.43%)
Feb 05, 2020 7.280 8.770 6.850 7.010 357,571 -0.12(-1.68%)
Feb 04, 2020 6.650 8.540 6.650 7.130 254,008 +0.43(+6.39%)
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.