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, 2020 7.150 7.150 6.930 7.055 13,435 -0.05(-0.71%)
Nov 27, 2020 7.000 7.200 6.790 7.105 12,500 +0.11(+1.64%)
Nov 25, 2020 7.040 7.220 6.880 6.990 26,400 +0.01(+0.11%)
Nov 24, 2020 6.930 7.150 6.738 6.982 31,187 +0.02(+0.32%)
Nov 23, 2020 6.820 7.000 6.640 6.960 22,806 +0.03(+0.43%)
Nov 20, 2020 6.810 6.930 6.690 6.930 9,800 +0.16(+2.30%)
Nov 19, 2020 6.720 7.000 6.490 6.774 130,035 +0.25(+3.83%)
Nov 18, 2020 6.600 6.630 6.400 6.525 20,928 +0.09(+1.47%)
Nov 17, 2020 6.480 6.500 6.420 6.430 4,705 -0.00(-0.08%)
Nov 16, 2020 6.450 6.550 6.370 6.435 23,349 +0.00(+0.08%)
Nov 13, 2020 6.830 6.840 6.400 6.430 3,100 +0.03(+0.47%)
Nov 12, 2020 6.580 6.802 6.310 6.400 77,047 -0.06(-0.93%)
Nov 11, 2020 6.450 7.000 6.420 6.460 25,665 -0.03(-0.46%)
Nov 10, 2020 6.400 6.510 6.330 6.490 5,239 +0.20(+3.18%)
Nov 09, 2020 6.320 6.530 6.235 6.290 10,328 -0.14(-2.18%)
Nov 06, 2020 6.469 6.530 6.310 6.430 5,500 +0.05(+0.79%)
Nov 05, 2020 6.460 6.600 6.380 6.380 10,301 -0.02(-0.31%)
Nov 04, 2020 6.460 6.670 6.350 6.400 15,881 +0.05(+0.79%)
Nov 03, 2020 6.310 6.470 6.230 6.350 24,561 +0.00(+0.00%)
Nov 02, 2020 6.320 6.470 6.130 6.350 18,163 +0.09(+1.44%)
Oct 30, 2020 6.400 6.570 6.220 6.260 19,400 -0.23(-3.54%)
Oct 29, 2020 6.870 6.870 6.360 6.490 18,165 +0.02(+0.31%)
Oct 28, 2020 6.700 6.760 6.340 6.470 40,279 -0.15(-2.27%)
Oct 27, 2020 6.443 7.000 6.412 6.620 84,705 +0.10(+1.53%)
Oct 26, 2020 6.669 6.693 6.490 6.520 10,710 -0.14(-2.04%)
Oct 23, 2020 6.407 6.680 6.407 6.656 21,400 +0.13(+1.93%)
Oct 22, 2020 6.188 6.655 6.188 6.530 28,560 +0.20(+3.16%)
Oct 21, 2020 6.346 6.450 6.275 6.330 10,223 -0.09(-1.40%)
Oct 20, 2020 6.490 6.540 6.420 6.420 10,647 -0.22(-3.31%)
Oct 19, 2020 6.520 6.740 6.450 6.640 29,763 +0.13(+2.00%)
Oct 16, 2020 6.450 6.520 6.400 6.510 11,400 +0.05(+0.77%)
Oct 15, 2020 6.590 6.600 6.420 6.460 8,168 -0.17(-2.56%)
Oct 14, 2020 6.500 6.650 6.400 6.630 26,724 -0.10(-1.54%)
Oct 13, 2020 6.690 7.520 6.510 6.734 594,626 +0.20(+3.12%)
Oct 12, 2020 6.450 6.810 6.440 6.530 6,121 +0.02(+0.31%)
Oct 09, 2020 6.680 6.770 6.414 6.510 13,800 -0.22(-3.27%)
Oct 08, 2020 6.760 6.978 6.630 6.730 34,014 +0.03(+0.45%)
Oct 07, 2020 6.420 6.830 6.420 6.700 51,694 +0.23(+3.55%)
Oct 06, 2020 6.420 6.770 6.310 6.470 48,891 +0.20(+3.19%)
Oct 05, 2020 6.261 6.755 6.240 6.270 18,033 +0.05(+0.80%)
Oct 02, 2020 6.280 6.360 6.200 6.220 3,100 -0.06(-0.96%)
Oct 01, 2020 6.296 6.296 6.220 6.280 15,605 +0.08(+1.29%)
Sep 30, 2020 6.225 6.330 6.144 6.200 5,506 +0.02(+0.32%)
Sep 29, 2020 6.160 6.440 6.160 6.180 32,967 +0.07(+1.15%)
Sep 28, 2020 6.220 6.220 6.050 6.110 2,397 +0.05(+0.83%)
Sep 25, 2020 6.040 6.120 6.030 6.060 1,500 +0.00(+0.00%)
Sep 24, 2020 6.080 6.080 5.900 6.060 7,914 +0.03(+0.58%)
Sep 23, 2020 6.130 6.220 5.950 6.025 16,781 -0.10(-1.71%)
Sep 22, 2020 6.140 6.260 6.130 6.130 7,946 -0.10(-1.61%)
Sep 21, 2020 6.400 6.400 6.150 6.230 15,964 -0.18(-2.81%)
Sep 18, 2020 6.390 6.490 6.360 6.410 4,300 +0.00(+0.00%)
Sep 17, 2020 6.230 6.530 6.230 6.410 12,222 +0.07(+1.10%)
Sep 16, 2020 6.470 6.510 6.330 6.340 13,030 -0.08(-1.25%)
Sep 15, 2020 6.300 6.450 6.260 6.420 15,468 +0.18(+2.88%)
Sep 14, 2020 6.110 6.300 6.110 6.240 33,921 +0.13(+2.13%)
Sep 11, 2020 6.100 6.260 6.080 6.110 6,800 -0.02(-0.33%)
Sep 10, 2020 6.160 6.290 6.090 6.130 18,510 -0.08(-1.29%)
Sep 09, 2020 6.080 6.300 6.080 6.210 11,232 +0.08(+1.31%)
Sep 08, 2020 6.040 6.300 5.920 6.130 75,125 -0.02(-0.33%)
Sep 04, 2020 5.940 6.370 5.801 6.150 81,000 +0.16(+2.67%)
Sep 03, 2020 6.070 6.150 5.920 5.990 30,462 -0.11(-1.80%)
Sep 02, 2020 6.100 6.359 6.100 6.100 58,295 -0.05(-0.81%)
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.