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 (%)
Mar 29, 2019 1.190 1.200 1.154 1.190 1,000 +0.00(+0.02%)
Mar 28, 2019 1.200 1.200 1.180 1.190 9,643 -0.01(-0.83%)
Mar 27, 2019 1.200 1.200 1.170 1.200 7,683 -0.02(-1.97%)
Mar 26, 2019 1.163 1.240 1.163 1.224 4,076 +0.06(+5.06%)
Mar 25, 2019 1.200 1.220 1.160 1.165 10,547 -0.03(-2.91%)
Mar 22, 2019 1.230 1.259 1.200 1.200 4,200 -0.05(-4.00%)
Mar 21, 2019 1.230 1.300 1.206 1.250 19,851 +0.04(+3.31%)
Mar 20, 2019 1.220 1.220 1.185 1.210 8,413 -0.01(-0.82%)
Mar 19, 2019 1.230 1.250 1.200 1.220 23,465 +0.02(+1.67%)
Mar 18, 2019 1.190 1.260 1.190 1.200 18,605 +0.00(+0.00%)
Mar 15, 2019 1.190 1.260 0.9990 1.200 33,500 +0.01(+0.84%)
Mar 14, 2019 1.160 1.200 1.160 1.190 16,247 +0.03(+2.59%)
Mar 13, 2019 1.190 1.190 1.160 1.160 8,604 -0.02(-1.69%)
Mar 12, 2019 1.210 1.210 1.175 1.180 15,614 -0.03(-2.48%)
Mar 11, 2019 1.220 1.265 1.200 1.210 13,063 -0.01(-0.82%)
Mar 08, 2019 1.270 1.270 1.210 1.220 4,800 -0.06(-4.69%)
Mar 07, 2019 1.290 1.290 1.210 1.280 11,342 -0.01(-1.05%)
Mar 06, 2019 1.360 1.370 1.285 1.294 10,273 -0.07(-4.88%)
Mar 05, 2019 1.400 1.414 1.354 1.360 14,109 -0.03(-1.91%)
Mar 04, 2019 1.410 1.440 1.360 1.387 12,636 -0.01(-0.96%)
Mar 01, 2019 1.330 1.400 1.330 1.400 12,400 +0.08(+6.06%)
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%)
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.