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 (%)
Nov 29, 2019 0.8200 0.8203 0.8100 0.8203 7,000 +0.01(+0.76%)
Nov 27, 2019 0.8310 0.8400 0.8100 0.8141 19,600 -0.02(-1.92%)
Nov 26, 2019 0.8300 0.8500 0.8300 0.8300 5,569 -0.00(-0.10%)
Nov 25, 2019 0.8700 0.8700 0.8308 0.8308 1,650 -0.05(-5.57%)
Nov 22, 2019 0.8700 0.8798 0.8700 0.8798 1,100 +0.02(+1.99%)
Nov 21, 2019 0.8700 0.8800 0.8350 0.8626 11,512 -0.01(-0.84%)
Nov 20, 2019 0.8700 0.8700 0.8304 0.8699 823 +0.03(+3.04%)
Nov 19, 2019 0.8800 0.8800 0.8400 0.8442 2,579 -0.01(-0.71%)
Nov 18, 2019 0.8500 0.8574 0.8500 0.8502 16,150 -0.02(-2.28%)
Nov 15, 2019 0.8700 0.8700 0.8700 0.8700 300 +0.03(+3.57%)
Nov 14, 2019 0.8400 0.8400 0.8400 0.8400 1,605 +0.01(+0.70%)
Nov 13, 2019 0.8700 0.8700 0.8275 0.8342 9,872 -0.05(-5.20%)
Nov 12, 2019 0.8800 0.8800 0.8725 0.8800 4,378 +0.00(+0.01%)
Nov 11, 2019 0.8700 0.8799 0.8700 0.8799 445 -0.00(-0.01%)
Nov 08, 2019 0.8800 0.8800 0.8700 0.8800 2,100 -0.02(-1.79%)
Nov 07, 2019 0.8715 0.8960 0.8715 0.8960 814 -0.04(-4.10%)
Nov 06, 2019 0.8706 0.9343 0.8706 0.9343 339 +0.05(+6.17%)
Nov 05, 2019 0.9400 0.9400 0.8700 0.8800 2,078 -0.02(-2.55%)
Nov 04, 2019 0.9400 0.9400 0.8600 0.9030 3,392 -0.03(-3.11%)
Nov 01, 2019 0.9347 0.9347 0.9300 0.9320 7,500 +0.00(+0.11%)
Oct 31, 2019 0.9300 0.9310 0.9300 0.9310 1,227 +0.00(+0.11%)
Oct 30, 2019 0.9300 0.9300 0.9300 62 +0.00(+0.00%)
Oct 29, 2019 0.9347 0.9435 0.9300 0.9300 1,010 -0.00(-0.50%)
Oct 28, 2019 0.8874 0.9347 0.8874 0.9347 6,281 +0.04(+4.35%)
Oct 25, 2019 0.8800 0.9100 0.8500 0.8957 6,200 +0.01(+0.64%)
Oct 24, 2019 0.9000 0.9000 0.8900 0.8900 1,612 -0.01(-1.11%)
Oct 23, 2019 0.9100 0.9100 0.9000 0.9000 12,572 -0.07(-7.69%)
Oct 22, 2019 0.9200 0.9850 0.9200 0.9750 4,306 +0.05(+5.98%)
Oct 21, 2019 0.9400 0.9465 0.9200 0.9200 724 -0.06(-6.30%)
Oct 18, 2019 0.9300 0.9819 0.9300 0.9819 500 +0.06(+6.73%)
Oct 17, 2019 0.9300 0.9300 0.9200 0.9200 3,298 -0.03(-3.66%)
Oct 16, 2019 0.9550 0.9550 0.9550 0.9550 331 -0.03(-2.98%)
Oct 15, 2019 0.9447 0.9843 0.9201 0.9843 6,043 +0.05(+5.31%)
Oct 14, 2019 0.9200 0.9900 0.9200 0.9347 4,283 -0.06(-5.59%)
Oct 11, 2019 0.9168 0.9900 0.9168 0.9900 7,500 +0.03(+3.57%)
Oct 10, 2019 0.9150 1.000 0.9088 0.9559 2,599 +0.04(+4.41%)
Oct 09, 2019 0.9405 1.000 0.9150 0.9155 4,100 -0.00(-0.49%)
Oct 08, 2019 0.9150 0.9200 0.9150 0.9200 1,791 +0.00(+0.04%)
Oct 07, 2019 0.9150 0.9196 0.9150 0.9196 448 -0.00(-0.03%)
Oct 04, 2019 0.9490 0.9650 0.9199 0.9199 2,300 -0.02(-2.19%)
Oct 03, 2019 0.9900 0.9900 0.9405 0.9405 4,723 -0.07(-7.35%)
Oct 02, 2019 1.015 1.015 1.015 8 +0.00(+0.00%)
Oct 01, 2019 1.015 1.015 1.015 1.015 710 -0.00(-0.48%)
Sep 30, 2019 1.010 1.020 0.9700 1.020 2,221 +0.02(+2.00%)
Sep 27, 2019 0.9700 1.000 0.9700 1.000 900 +0.03(+3.00%)
Sep 26, 2019 0.9900 0.9900 0.9709 0.9709 742 -0.03(-2.91%)
Sep 25, 2019 0.9749 1.000 0.9749 1.000 3,069 +0.03(+3.09%)
Sep 24, 2019 0.9700 1.000 0.9700 0.9700 4,896 +0.00(+0.00%)
Sep 23, 2019 0.9700 1.000 0.9700 0.9700 1,704 -0.05(-4.90%)
Sep 20, 2019 0.9700 1.021 0.9700 1.020 2,300 -0.04(-4.23%)
Sep 19, 2019 0.9709 1.080 0.9709 1.065 2,997 +0.11(+12.09%)
Sep 18, 2019 0.9100 1.110 0.9100 0.9501 11,700 -0.01(-1.03%)
Sep 17, 2019 0.9500 1.100 0.9500 0.9600 6,686 -0.01(-1.03%)
Sep 16, 2019 0.9500 0.9700 0.9500 0.9700 6,912 -0.02(-1.99%)
Sep 13, 2019 1.050 1.050 0.9897 0.9897 3,300 +0.01(+0.76%)
Sep 12, 2019 1.130 1.130 0.9822 0.9822 5,663 +0.05(+5.00%)
Sep 11, 2019 0.9000 1.130 0.9000 0.9354 5,735 +0.02(+1.82%)
Sep 10, 2019 0.9104 0.9935 0.9027 0.9187 3,906 +0.01(+1.22%)
Sep 09, 2019 0.9040 0.9400 0.9018 0.9076 3,753 +0.05(+5.31%)
Sep 06, 2019 0.9000 0.9300 0.8618 0.8618 600 +0.00(+0.21%)
Sep 05, 2019 0.9400 0.9500 0.8600 0.8600 3,688 -0.06(-6.88%)
Sep 04, 2019 0.9428 0.9428 0.9235 0.9235 1,265 -0.02(-2.19%)
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.