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 (%)
Feb 26, 2021 7.240 7.250 6.800 7.000 26,500 -0.13(-1.82%)
Feb 25, 2021 7.520 7.520 7.100 7.130 17,120 -0.27(-3.65%)
Feb 24, 2021 7.466 7.466 7.210 7.400 19,166 +0.29(+4.08%)
Feb 23, 2021 7.810 8.203 7.100 7.110 75,086 -0.80(-10.11%)
Feb 22, 2021 7.990 8.120 7.830 7.910 11,921 -0.03(-0.38%)
Feb 19, 2021 8.400 8.400 7.930 7.940 17,900 -0.31(-3.76%)
Feb 18, 2021 8.390 8.520 8.041 8.250 48,641 -0.15(-1.79%)
Feb 17, 2021 8.270 8.716 7.850 8.400 126,310 +0.19(+2.31%)
Feb 16, 2021 9.020 9.140 8.090 8.210 68,399 -0.79(-8.78%)
Feb 12, 2021 8.190 9.380 8.070 9.000 222,300 +1.02(+12.78%)
Feb 11, 2021 7.820 10.15 7.700 7.980 684,045 +0.37(+4.86%)
Feb 10, 2021 7.810 8.230 7.200 7.610 103,123 -0.01(-0.13%)
Feb 09, 2021 7.120 7.970 7.090 7.620 183,700 +0.34(+4.67%)
Feb 08, 2021 7.450 7.450 7.230 7.280 6,924 -0.12(-1.62%)
Feb 05, 2021 7.200 7.568 7.120 7.400 24,400 +0.27(+3.79%)
Feb 04, 2021 7.240 7.250 7.110 7.130 12,291 +0.05(+0.69%)
Feb 03, 2021 7.050 7.350 6.880 7.081 9,633 -0.04(-0.54%)
Feb 02, 2021 7.000 7.459 6.850 7.120 12,273 +0.31(+4.55%)
Feb 01, 2021 6.930 7.100 6.810 6.810 32,583 -0.07(-1.02%)
Jan 29, 2021 6.980 7.040 6.680 6.880 58,000 -0.27(-3.78%)
Jan 28, 2021 7.790 8.100 6.680 7.150 182,264 -0.56(-7.26%)
Jan 27, 2021 6.580 8.490 6.510 7.710 495,096 +0.98(+14.56%)
Jan 26, 2021 6.650 7.140 6.550 6.730 122,174 +0.18(+2.75%)
Jan 25, 2021 6.580 6.660 6.520 6.550 12,936 +0.01(+0.15%)
Jan 22, 2021 6.600 6.681 6.510 6.540 6,400 -0.04(-0.61%)
Jan 21, 2021 6.685 6.711 6.550 6.580 12,482 +0.03(+0.46%)
Jan 20, 2021 6.670 6.710 6.510 6.550 9,199 -0.09(-1.36%)
Jan 19, 2021 6.510 6.693 6.500 6.640 32,436 +0.13(+2.00%)
Jan 15, 2021 6.530 6.610 6.510 6.510 22,900 -0.02(-0.31%)
Jan 14, 2021 6.610 6.610 6.470 6.530 40,497 -0.13(-1.95%)
Jan 13, 2021 7.300 7.300 6.430 6.660 183,870 -0.99(-12.94%)
Jan 12, 2021 7.880 7.880 7.650 7.650 22,742 -0.27(-3.36%)
Jan 11, 2021 8.086 8.086 7.700 7.916 14,773 -0.08(-1.05%)
Jan 08, 2021 8.000 8.080 7.939 8.000 13,700 -0.05(-0.62%)
Jan 07, 2021 7.880 8.190 7.790 8.050 25,177 +0.20(+2.55%)
Jan 06, 2021 7.700 7.900 7.610 7.850 26,886 +0.17(+2.21%)
Jan 05, 2021 7.640 7.750 7.490 7.680 23,853 +0.25(+3.36%)
Jan 04, 2021 7.230 7.647 7.110 7.430 58,405 +0.40(+5.69%)
Dec 31, 2020 7.030 7.030 7.030 6,034 -0.05(-0.70%)
Dec 30, 2020 7.190 7.190 7.080 7.080 6,034 +0.00(+0.02%)
Dec 29, 2020 7.040 7.155 6.970 7.079 12,477 +0.11(+1.56%)
Dec 28, 2020 6.960 7.110 6.960 6.970 4,491 +0.01(+0.14%)
Dec 24, 2020 6.990 7.035 6.960 6.960 8,700 -0.04(-0.57%)
Dec 23, 2020 7.130 7.130 6.990 7.000 5,631 +0.00(+0.00%)
Dec 22, 2020 7.180 7.240 6.990 7.000 2,941 -0.08(-1.13%)
Dec 21, 2020 6.970 7.240 6.920 7.080 10,843 -0.16(-2.21%)
Dec 18, 2020 7.291 7.300 6.877 7.240 15,100 +0.21(+2.99%)
Dec 17, 2020 7.190 7.190 6.900 7.030 20,778 -0.20(-2.71%)
Dec 16, 2020 7.200 7.330 7.090 7.226 8,170 +0.01(+0.08%)
Dec 15, 2020 7.220 7.500 7.200 7.220 22,530 -0.06(-0.82%)
Dec 14, 2020 7.360 7.500 7.110 7.280 16,845 -0.12(-1.62%)
Dec 11, 2020 7.060 7.800 7.060 7.400 120,200 +0.29(+4.01%)
Dec 10, 2020 7.105 7.220 7.050 7.115 9,936 -0.04(-0.49%)
Dec 09, 2020 7.090 7.200 7.010 7.150 7,923 -0.03(-0.42%)
Dec 08, 2020 7.250 7.300 7.070 7.180 17,499 +0.05(+0.70%)
Dec 07, 2020 7.100 7.320 7.080 7.130 4,678 -0.14(-1.93%)
Dec 04, 2020 7.260 7.350 6.990 7.270 17,300 +0.03(+0.41%)
Dec 03, 2020 7.160 7.240 7.010 7.240 11,442 +0.24(+3.43%)
Dec 02, 2020 6.940 7.185 6.910 7.000 9,308 -0.11(-1.55%)
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.