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 28, 2019 1.400 1.420 1.290 1.320 35,785 -0.10(-7.04%)
Feb 27, 2019 1.400 1.420 1.350 1.420 20,887 +0.04(+2.89%)
Feb 26, 2019 1.440 1.440 1.380 1.380 9,270 +0.00(+0.01%)
Feb 25, 2019 1.410 1.430 1.360 1.380 27,843 -0.01(-0.36%)
Feb 22, 2019 1.340 1.400 1.340 1.385 10,500 +0.04(+3.36%)
Feb 21, 2019 1.320 1.350 1.320 1.340 7,971 +0.01(+0.75%)
Feb 20, 2019 1.290 1.330 1.280 1.330 26,141 +0.05(+3.91%)
Feb 19, 2019 1.420 1.447 1.243 1.280 47,004 -0.10(-7.25%)
Feb 15, 2019 1.430 1.440 1.370 1.380 12,700 -0.06(-4.17%)
Feb 14, 2019 1.430 1.480 1.378 1.440 8,482 +0.01(+0.70%)
Feb 13, 2019 1.450 1.520 1.314 1.430 16,321 -0.03(-2.05%)
Feb 12, 2019 1.380 1.490 1.330 1.460 69,573 +0.15(+11.76%)
Feb 11, 2019 1.520 1.570 1.280 1.306 80,182 -0.22(-14.61%)
Feb 08, 2019 1.460 1.640 1.380 1.530 104,600 +0.08(+5.52%)
Feb 07, 2019 1.250 1.450 1.250 1.450 46,342 +0.21(+16.94%)
Feb 06, 2019 1.340 1.440 1.240 1.240 27,808 -0.04(-3.13%)
Feb 05, 2019 1.200 1.466 1.097 1.280 83,063 +0.08(+6.67%)
Feb 04, 2019 1.050 1.260 1.050 1.200 63,809 +0.13(+12.15%)
Feb 01, 2019 1.070 1.070 1.050 1.070 22,800 -0.01(-0.93%)
Jan 31, 2019 1.050 1.080 1.050 1.080 4,346 +0.03(+2.86%)
Jan 30, 2019 1.080 1.090 1.040 1.050 2,577 -0.04(-3.67%)
Jan 29, 2019 1.100 1.100 1.070 1.090 2,659 -0.03(-2.68%)
Jan 28, 2019 1.150 1.150 1.080 1.120 5,211 -0.04(-3.45%)
Jan 25, 2019 1.080 1.160 1.050 1.160 6,300 +0.10(+9.43%)
Jan 24, 2019 1.070 1.145 1.056 1.060 10,122 +0.02(+1.92%)
Jan 23, 2019 1.010 1.070 1.010 1.040 4,794 -0.06(-5.45%)
Jan 22, 2019 1.030 1.130 1.030 1.100 8,091 +0.05(+4.76%)
Jan 18, 2019 1.070 1.070 0.9750 1.050 1,700 +0.00(+0.00%)
Jan 17, 2019 1.050 1.110 1.040 1.050 6,918 +0.05(+4.51%)
Jan 16, 2019 1.150 1.150 0.9522 1.005 10,190 -0.10(-8.66%)
Jan 15, 2019 1.150 1.170 1.060 1.100 55,903 +0.04(+3.77%)
Jan 14, 2019 1.060 1.100 1.030 1.060 17,265 +0.02(+2.02%)
Jan 11, 2019 0.9850 1.050 0.9850 1.039 18,000 +0.05(+4.95%)
Jan 10, 2019 1.020 1.020 0.9663 0.9900 9,098 -0.05(-4.81%)
Jan 09, 2019 0.9980 1.050 0.9836 1.040 19,412 +0.06(+6.11%)
Jan 08, 2019 0.9980 0.9980 0.9800 0.9801 4,616 +0.02(+2.08%)
Jan 07, 2019 0.9700 0.9980 0.9500 0.9601 15,059 +0.02(+2.14%)
Jan 04, 2019 0.9400 0.9600 0.9300 0.9400 26,100 +0.02(+2.41%)
Jan 03, 2019 0.9180 0.9180 0.9100 0.9179 3,490 +0.04(+4.54%)
Jan 02, 2019 0.9400 0.9672 0.7820 0.8780 16,711 +0.10(+12.56%)
Dec 31, 2018 0.7100 0.8300 0.7100 0.7800 32,200 +0.07(+9.86%)
Dec 28, 2018 0.7900 0.7900 0.7100 0.7100 7,500 -0.05(-6.64%)
Dec 27, 2018 0.7800 0.8200 0.7605 0.7605 7,173 -0.03(-3.88%)
Dec 26, 2018 0.7996 0.8198 0.7600 0.7912 1,934 +0.04(+5.49%)
Dec 24, 2018 0.7400 0.8000 0.7400 0.7500 12,600 +0.02(+2.74%)
Dec 21, 2018 0.7900 0.8250 0.7300 0.7300 48,000 -0.03(-3.95%)
Dec 20, 2018 0.7504 0.8230 0.7504 0.7600 14,037 +0.02(+2.70%)
Dec 19, 2018 0.8200 0.8200 0.7337 0.7400 13,658 +0.01(+1.37%)
Dec 18, 2018 0.7600 0.8250 0.7300 0.7300 15,730 -0.05(-6.41%)
Dec 17, 2018 0.8714 0.8844 0.7800 0.7800 57,335 -0.10(-11.36%)
Dec 14, 2018 1.000 1.010 0.8800 0.8800 38,800 -0.09(-9.09%)
Dec 13, 2018 1.000 1.030 0.8900 0.9680 40,345 -0.03(-3.20%)
Dec 12, 2018 1.095 1.095 1.000 1.000 13,192 -0.01(-0.99%)
Dec 11, 2018 1.030 1.100 1.010 1.010 11,852 -0.01(-0.98%)
Dec 10, 2018 1.080 1.080 1.010 1.020 35,100 -0.08(-7.27%)
Dec 07, 2018 1.090 1.100 1.065 1.100 4,700 +0.00(+0.00%)
Dec 06, 2018 1.090 1.110 1.090 1.100 25,090 -0.01(-0.90%)
Dec 04, 2018 1.150 1.150 1.060 1.110 16,600 -0.01(-0.89%)
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.