Skip to main content

Forward Pharma ADR (NQ: FWP )

5.305 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 5.760 5.970 5.760 5.970 10,027 +0.16(+2.75%)
Mar 31, 2022 5.800 6.070 5.750 5.810 39,339 +0.01(+0.17%)
Mar 30, 2022 5.582 5.900 5.582 5.800 33,083 -0.05(-0.85%)
Mar 29, 2022 5.860 5.900 5.122 5.850 55,189 -0.05(-0.85%)
Mar 28, 2022 5.590 5.900 5.590 5.900 22,950 +0.22(+3.87%)
Mar 25, 2022 5.650 5.800 5.570 5.680 10,003 +0.05(+0.98%)
Mar 24, 2022 5.590 5.660 5.500 5.625 19,855 +0.01(+0.27%)
Mar 23, 2022 5.550 5.661 5.388 5.610 11,960 +0.03(+0.54%)
Mar 22, 2022 5.340 5.580 5.340 5.580 1,217 +0.16(+2.86%)
Mar 21, 2022 5.410 5.640 5.350 5.425 23,718 -0.27(-4.66%)
Mar 18, 2022 5.230 5.690 5.220 5.690 3,768 +0.29(+5.37%)
Mar 17, 2022 5.210 5.435 5.200 5.400 11,915 +0.08(+1.41%)
Mar 16, 2022 5.610 5.610 5.230 5.325 534 -0.01(-0.28%)
Mar 15, 2022 5.250 5.340 5.200 5.340 6,500 -0.17(-3.09%)
Mar 14, 2022 5.659 5.670 5.210 5.510 15,035 -0.17(-2.99%)
Mar 11, 2022 5.460 5.680 5.210 5.680 4,790 +0.22(+4.03%)
Mar 10, 2022 5.200 5.460 5.200 5.460 11,721 -0.14(-2.50%)
Mar 09, 2022 5.348 5.950 5.320 5.600 25,303 +0.10(+1.82%)
Mar 08, 2022 5.200 5.500 5.200 5.500 15,110 +0.17(+3.29%)
Mar 07, 2022 5.240 5.390 5.240 5.325 1,530 -0.05(-1.02%)
Mar 04, 2022 5.220 5.380 5.220 5.380 915 -0.13(-2.36%)
Mar 03, 2022 5.535 5.535 5.510 5.510 519 -0.03(-0.54%)
Mar 02, 2022 5.350 5.550 5.300 5.540 1,811 +0.18(+3.36%)
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.