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, 2020 6.155 6.639 5.924 6.220 28,300 -0.06(-0.93%)
Feb 27, 2020 6.540 6.687 5.986 6.279 28,034 -0.10(-1.61%)
Feb 26, 2020 6.367 6.655 6.250 6.382 13,021 -0.02(-0.29%)
Feb 25, 2020 6.860 6.898 6.380 6.400 11,899 -0.54(-7.78%)
Feb 24, 2020 6.990 7.155 6.760 6.940 18,382 -0.22(-3.11%)
Feb 21, 2020 7.156 7.300 6.849 7.163 21,100 -0.04(-0.52%)
Feb 20, 2020 7.290 7.419 7.110 7.200 8,569 -0.19(-2.57%)
Feb 19, 2020 7.050 7.711 7.050 7.390 20,958 +0.20(+2.78%)
Feb 18, 2020 6.700 7.843 6.700 7.190 98,005 +0.79(+12.34%)
Feb 14, 2020 6.740 6.771 6.400 6.400 40,400 -0.59(-8.41%)
Feb 13, 2020 6.770 6.987 6.330 6.987 35,786 +0.25(+3.65%)
Feb 12, 2020 6.785 7.000 6.700 6.741 11,792 +0.04(+0.61%)
Feb 11, 2020 7.090 7.300 6.700 6.700 29,331 -0.35(-4.96%)
Feb 10, 2020 7.650 7.650 6.974 7.050 27,958 -0.65(-8.44%)
Feb 07, 2020 7.020 7.799 6.970 7.700 97,100 +0.66(+9.38%)
Feb 06, 2020 7.000 7.500 6.750 7.040 60,965 +0.03(+0.43%)
Feb 05, 2020 7.280 8.770 6.850 7.010 357,571 -0.12(-1.68%)
Feb 04, 2020 6.650 8.540 6.650 7.130 254,008 +0.43(+6.39%)
Feb 03, 2020 6.300 6.880 6.170 6.702 20,915 +0.28(+4.36%)
Jan 31, 2020 6.422 6.422 6.422 6.422 400 -0.01(-0.13%)
Jan 30, 2020 6.330 6.920 6.060 6.430 4,197 -0.31(-4.60%)
Jan 29, 2020 6.300 6.751 6.300 6.740 4,359 +0.21(+3.22%)
Jan 28, 2020 6.343 6.934 6.343 6.530 2,364 +0.00(+0.00%)
Jan 27, 2020 6.330 6.710 6.300 6.530 12,553 -0.17(-2.54%)
Jan 24, 2020 6.925 6.925 6.500 6.700 3,600 -0.27(-3.87%)
Jan 23, 2020 6.730 6.970 6.650 6.970 26,024 +0.25(+3.72%)
Jan 22, 2020 6.570 6.720 6.500 6.720 1,804 +0.17(+2.60%)
Jan 21, 2020 6.470 6.750 6.470 6.550 4,096 +0.13(+2.02%)
Jan 17, 2020 6.500 6.532 6.173 6.420 9,600 -0.13(-1.98%)
Jan 16, 2020 6.170 6.630 6.130 6.550 30,069 +0.36(+5.84%)
Jan 15, 2020 6.840 6.840 6.045 6.189 30,166 -0.61(-8.99%)
Jan 14, 2020 6.700 6.950 6.650 6.800 3,864 +0.12(+1.80%)
Jan 13, 2020 6.895 7.383 6.670 6.680 10,336 -0.39(-5.52%)
Jan 10, 2020 7.138 7.670 6.659 7.070 13,800 +0.05(+0.71%)
Jan 09, 2020 7.570 7.851 7.006 7.020 31,027 -0.32(-4.36%)
Jan 08, 2020 6.463 7.742 6.420 7.340 89,256 +0.86(+13.27%)
Jan 07, 2020 6.160 6.480 6.120 6.480 11,144 +0.26(+4.18%)
Jan 06, 2020 6.180 6.430 6.160 6.220 4,286 +0.00(+0.00%)
Jan 03, 2020 6.510 6.510 6.160 6.220 13,400 -0.42(-6.33%)
Jan 02, 2020 6.500 6.740 6.420 6.640 22,654 +0.15(+2.39%)
Dec 31, 2019 6.800 7.170 6.190 6.485 55,500 -0.69(-9.65%)
Dec 30, 2019 7.048 7.300 6.710 7.178 14,729 -0.16(-2.21%)
Dec 27, 2019 7.480 7.850 7.080 7.340 24,000 -0.23(-2.99%)
Dec 26, 2019 7.074 7.710 6.856 7.566 28,401 +0.28(+3.88%)
Dec 24, 2019 6.920 7.730 6.836 7.284 39,600 +0.38(+5.56%)
Dec 23, 2019 6.853 7.370 6.705 6.900 55,331 +0.08(+1.25%)
Dec 20, 2019 6.910 7.115 6.815 6.815 7,600 -0.06(-0.94%)
Dec 19, 2019 6.523 6.970 6.366 6.880 13,785 +0.31(+4.71%)
Dec 18, 2019 6.790 6.975 6.492 6.570 12,807 -0.18(-2.66%)
Dec 17, 2019 7.110 7.400 6.610 6.750 40,086 -0.50(-6.90%)
Dec 16, 2019 7.510 8.000 6.680 7.250 42,951 -0.75(-9.38%)
Dec 13, 2019 8.230 8.479 7.330 8.000 58,100 -0.12(-1.48%)
Dec 12, 2019 9.500 9.580 7.420 8.120 304,844 -1.48(-15.42%)
Dec 11, 2019 5.650 11.01 5.540 9.600 574,206 +3.95(+69.91%)
Dec 10, 2019 5.720 5.720 5.512 5.650 6,584 +0.00(+0.00%)
Dec 09, 2019 5.600 5.780 5.580 5.650 3,705 -0.02(-0.35%)
Dec 06, 2019 5.670 5.920 5.670 5.670 11,000 +4.84(+583.13%)
Dec 05, 2019 0.8241 0.8462 0.8100 0.8300 4,593 -0.02(-2.33%)
Dec 04, 2019 0.8400 0.8500 0.8100 0.8498 11,935 +0.01(+1.17%)
Dec 03, 2019 0.8120 0.8459 0.8120 0.8400 4,398 -0.01(-0.70%)
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.