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 (%)
Jun 30, 2022 4.480 4.550 4.480 4.500 724 +0.03(+0.67%)
Jun 29, 2022 4.310 4.470 4.310 4.470 1,148 -0.18(-3.87%)
Jun 28, 2022 4.310 4.800 4.310 4.650 3,246 +0.25(+5.58%)
Jun 27, 2022 4.260 4.440 4.230 4.404 1,331 -0.08(-1.69%)
Jun 24, 2022 4.230 4.750 4.180 4.480 4,715 +0.18(+4.19%)
Jun 23, 2022 4.090 4.500 4.020 4.300 1,149 +0.06(+1.42%)
Jun 22, 2022 4.020 4.240 4.020 4.240 679 -0.11(-2.53%)
Jun 21, 2022 4.230 4.620 4.230 4.350 2,837 +0.06(+1.40%)
Jun 17, 2022 4.500 4.500 4.150 4.290 2,340 -0.18(-4.03%)
Jun 16, 2022 4.510 4.510 4.350 4.470 1,546 -0.04(-0.89%)
Jun 15, 2022 5.034 5.034 4.510 4.510 2,529 -0.29(-6.04%)
Jun 14, 2022 4.530 4.800 4.530 4.800 2,763 +0.28(+6.19%)
Jun 13, 2022 4.800 4.830 4.520 4.520 2,862 -0.26(-5.44%)
Jun 10, 2022 4.804 4.895 4.700 4.780 11,634 -0.29(-5.68%)
Jun 09, 2022 4.870 5.160 4.870 5.068 13,861 +0.18(+3.64%)
Jun 08, 2022 5.170 5.325 4.790 4.890 23,154 -0.46(-8.60%)
Jun 07, 2022 5.080 5.350 5.000 5.350 3,139 +0.20(+3.88%)
Jun 06, 2022 5.210 5.210 5.150 5.150 718 +0.00(+0.00%)
Jun 03, 2022 5.160 5.160 5.020 5.150 776 -0.01(-0.19%)
Jun 02, 2022 5.417 5.417 5.060 5.160 1,339 +0.06(+1.18%)
Jun 01, 2022 5.120 5.120 5.050 5.100 652 -0.25(-4.67%)
May 31, 2022 5.140 5.350 5.120 5.350 1,371 +0.34(+6.79%)
May 27, 2022 5.010 5.193 5.000 5.010 2,316 -0.09(-1.76%)
May 26, 2022 5.130 5.300 5.010 5.100 11,135 -0.21(-3.86%)
May 25, 2022 5.305 5.305 5.305 5.305 279 +0.06(+1.24%)
May 24, 2022 5.050 5.550 5.050 5.240 688 -0.33(-6.01%)
May 23, 2022 5.610 5.610 4.850 5.575 3,359 +0.03(+0.45%)
May 20, 2022 5.100 5.550 5.100 5.550 2,978 +0.31(+5.92%)
May 19, 2022 5.350 5.420 5.240 5.240 1,171 +0.07(+1.35%)
May 18, 2022 5.290 5.490 5.020 5.170 1,046 -0.33(-6.00%)
May 17, 2022 5.560 5.560 5.430 5.500 1,046 -0.26(-4.51%)
May 16, 2022 5.390 5.760 5.390 5.760 1,994 +0.35(+6.47%)
May 13, 2022 5.070 5.500 5.000 5.410 16,048 +0.41(+8.25%)
May 12, 2022 5.150 5.239 4.860 4.997 10,998 -0.14(-2.69%)
May 11, 2022 5.300 5.495 5.136 5.136 10,261 +0.02(+0.31%)
May 10, 2022 5.340 5.350 5.120 5.120 2,362 -0.23(-4.30%)
May 09, 2022 5.316 5.790 5.280 5.350 23,602 -0.40(-6.96%)
May 06, 2022 5.565 5.850 5.565 5.750 19,340 +0.00(+0.00%)
May 05, 2022 5.710 5.800 5.410 5.750 27,529 -0.04(-0.69%)
May 04, 2022 5.540 5.790 5.540 5.790 3,632 +0.14(+2.48%)
May 03, 2022 5.300 5.707 5.300 5.650 11,855 -0.05(-0.88%)
May 02, 2022 5.600 5.830 5.600 5.700 5,474 -0.06(-1.04%)
Apr 29, 2022 5.870 5.870 5.650 5.760 908 -0.18(-3.03%)
Apr 28, 2022 5.740 5.940 5.630 5.940 5,623 +0.10(+1.71%)
Apr 27, 2022 5.770 5.900 5.650 5.840 3,605 -0.11(-1.85%)
Apr 26, 2022 5.890 6.160 5.773 5.950 29,652 +0.08(+1.36%)
Apr 25, 2022 5.800 5.870 5.750 5.870 1,429 +0.07(+1.21%)
Apr 22, 2022 5.850 5.900 5.760 5.800 6,770 -0.20(-3.33%)
Apr 21, 2022 5.940 6.010 5.920 6.000 7,303 +0.10(+1.69%)
Apr 20, 2022 5.890 6.010 5.753 5.900 2,617 -0.01(-0.17%)
Apr 19, 2022 5.890 6.010 5.890 5.910 1,838 -0.12(-1.99%)
Apr 18, 2022 5.860 6.030 5.750 6.030 3,738 +0.08(+1.34%)
Apr 14, 2022 5.930 5.960 5.930 5.950 1,655 +0.15(+2.59%)
Apr 13, 2022 5.689 5.810 5.689 5.800 1,415 -0.10(-1.69%)
Apr 12, 2022 5.720 5.930 5.710 5.900 4,523 -0.06(-1.01%)
Apr 11, 2022 5.850 5.960 5.835 5.960 6,289 +0.19(+3.29%)
Apr 08, 2022 5.820 5.850 5.730 5.770 2,509 -0.15(-2.53%)
Apr 07, 2022 5.794 5.920 5.619 5.920 9,602 +0.21(+3.68%)
Apr 06, 2022 5.560 5.780 5.560 5.710 3,736 -0.19(-3.22%)
Apr 05, 2022 5.750 5.900 5.750 5.900 4,644 -0.06(-1.01%)
Apr 04, 2022 5.810 5.970 5.810 5.960 9,989 -0.01(-0.17%)
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.