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 (%)
Jan 31, 2018 3.440 3.500 3.200 3.400 92,144 -0.05(-1.45%)
Jan 30, 2018 3.690 3.750 3.360 3.450 106,867 -0.42(-10.85%)
Jan 29, 2018 5.510 5.602 3.050 3.870 525,968 -1.49(-27.80%)
Jan 26, 2018 4.980 5.750 4.980 5.360 175,699 +0.44(+8.94%)
Jan 25, 2018 4.650 5.200 4.503 4.920 76,633 +0.32(+6.96%)
Jan 24, 2018 4.300 4.740 4.300 4.600 32,294 +0.29(+6.73%)
Jan 23, 2018 4.340 4.340 4.161 4.310 50,940 +0.15(+3.61%)
Jan 22, 2018 4.280 4.360 4.120 4.160 68,007 -0.20(-4.59%)
Jan 19, 2018 4.360 4.450 4.220 4.360 11,175 +0.04(+0.93%)
Jan 18, 2018 4.250 4.490 4.250 4.320 20,229 +0.01(+0.23%)
Jan 17, 2018 4.168 4.420 4.168 4.310 25,815 -0.14(-3.15%)
Jan 16, 2018 4.410 4.450 4.159 4.450 47,244 +0.04(+0.91%)
Jan 12, 2018 4.410 4.410 4.410 0 +0.07(+1.61%)
Jan 11, 2018 4.390 4.500 4.150 4.340 36,130 -0.15(-3.34%)
Jan 10, 2018 4.460 4.500 4.200 4.490 50,421 +0.06(+1.35%)
Jan 09, 2018 4.450 4.490 4.350 4.430 22,729 -0.03(-0.67%)
Jan 08, 2018 4.560 4.816 4.330 4.460 55,741 -0.15(-3.25%)
Jan 05, 2018 4.600 4.750 4.451 4.610 38,185 +0.05(+1.10%)
Jan 04, 2018 4.480 4.680 4.350 4.560 59,943 +0.07(+1.56%)
Jan 03, 2018 4.140 4.500 4.130 4.490 74,780 +0.36(+8.72%)
Jan 02, 2018 3.710 4.450 3.710 4.130 1,366,390 +0.45(+12.23%)
Dec 29, 2017 3.680 3.680 3.680 0 -0.62(-14.42%)
Dec 28, 2017 4.240 4.548 4.220 4.300 107,543 +0.09(+2.14%)
Dec 27, 2017 4.090 4.680 3.900 4.210 162,582 +0.18(+4.47%)
Dec 26, 2017 3.780 4.260 3.764 4.030 76,216 +0.28(+7.47%)
Dec 22, 2017 3.790 3.790 3.550 3.750 2,027,087 +0.06(+1.63%)
Dec 21, 2017 3.470 3.740 3.390 3.690 26,213 +0.18(+5.13%)
Dec 20, 2017 3.500 3.540 3.050 3.510 28,952 -0.02(-0.57%)
Dec 19, 2017 3.550 3.630 3.460 3.530 9,043 -0.01(-0.28%)
Dec 18, 2017 3.610 3.734 3.435 3.540 37,034 +0.10(+2.91%)
Dec 15, 2017 3.590 3.785 3.375 3.440 102,691 -0.14(-3.91%)
Dec 14, 2017 3.570 3.640 3.570 3.580 14,140 +0.05(+1.42%)
Dec 13, 2017 3.640 3.750 3.185 3.530 44,040 -0.12(-3.29%)
Dec 12, 2017 4.000 4.040 3.500 3.650 96,427 -0.35(-8.75%)
Dec 11, 2017 4.200 4.200 4.000 4.000 22,672 -0.17(-4.08%)
Dec 08, 2017 4.070 4.190 4.000 4.170 16,348 +0.09(+2.21%)
Dec 07, 2017 4.000 4.190 4.000 4.080 18,611 +0.08(+2.00%)
Dec 06, 2017 4.070 4.130 3.990 4.000 43,383 -0.11(-2.68%)
Dec 05, 2017 4.070 4.250 4.030 4.110 18,166 +0.02(+0.49%)
Dec 04, 2017 4.150 4.150 4.040 4.090 16,586 -0.05(-1.21%)
Dec 01, 2017 4.140 4.387 4.024 4.140 15,056 +0.03(+0.73%)
Nov 30, 2017 4.180 4.290 4.020 4.110 22,346 +0.09(+2.24%)
Nov 29, 2017 4.020 4.310 4.020 4.020 88,609 -0.01(-0.25%)
Nov 28, 2017 4.190 4.399 4.020 4.030 48,368 -0.22(-5.18%)
Nov 27, 2017 4.630 4.630 4.160 4.250 24,062 -0.22(-4.92%)
Nov 24, 2017 4.680 4.680 4.410 4.470 21,037 -0.13(-2.83%)
Nov 22, 2017 4.540 4.600 4.450 4.600 15,513 +0.14(+3.14%)
Nov 21, 2017 4.510 4.720 4.420 4.460 24,924 -0.08(-1.76%)
Nov 20, 2017 4.700 4.729 4.440 4.540 30,839 -0.06(-1.30%)
Nov 17, 2017 4.300 4.740 4.300 4.600 33,519 +0.32(+7.48%)
Nov 16, 2017 4.730 4.740 4.280 4.280 11,612 -0.32(-6.96%)
Nov 15, 2017 4.440 4.700 4.340 4.600 23,168 +0.12(+2.68%)
Nov 14, 2017 4.580 4.580 4.290 4.480 27,556 -0.07(-1.54%)
Nov 13, 2017 4.500 4.689 4.280 4.550 42,624 +0.05(+1.11%)
Nov 10, 2017 4.440 4.720 4.350 4.500 59,292 +0.01(+0.22%)
Nov 09, 2017 4.600 4.700 4.400 4.490 32,449 -0.11(-2.39%)
Nov 08, 2017 5.070 5.200 4.599 4.600 36,495 -0.45(-8.91%)
Nov 07, 2017 5.350 5.550 5.050 5.050 50,645 -0.26(-4.90%)
Nov 06, 2017 5.512 5.512 5.310 5.310 26,588 -0.14(-2.57%)
Nov 03, 2017 5.480 5.550 5.230 5.450 30,934 -0.10(-1.80%)
Nov 02, 2017 5.530 5.700 5.500 5.550 46,296 -0.03(-0.54%)
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.