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 (%)
May 31, 2019 0.9500 1.010 0.9300 1.010 18,500 +0.05(+4.96%)
May 30, 2019 0.9549 1.010 0.9549 0.9623 1,789 -0.05(-4.72%)
May 29, 2019 1.010 1.010 1.010 1.010 500 +0.00(+0.00%)
May 28, 2019 0.9350 1.010 0.9350 1.010 1,226 +0.07(+7.57%)
May 24, 2019 0.9397 1.010 0.9389 0.9389 10,600 -0.03(-3.16%)
May 23, 2019 1.000 1.000 0.9350 0.9695 1,521 -0.04(-4.01%)
May 22, 2019 0.9500 1.010 0.9500 1.010 1,097 +0.07(+6.91%)
May 21, 2019 1.010 1.010 0.9347 0.9447 3,748 +0.01(+1.47%)
May 20, 2019 0.9370 0.9370 0.9100 0.9310 9,148 -0.01(-1.56%)
May 17, 2019 0.9685 0.9880 0.9400 0.9458 3,300 +0.01(+0.62%)
May 16, 2019 1.010 1.015 0.9300 0.9400 6,836 -0.08(-7.84%)
May 15, 2019 0.9200 1.030 0.9200 1.020 12,812 +0.05(+5.15%)
May 14, 2019 0.8927 1.040 0.8927 0.9700 52,131 +0.06(+6.48%)
May 13, 2019 1.040 1.070 0.9000 0.9110 31,523 -0.14(-13.24%)
May 10, 2019 1.060 1.080 1.040 1.050 2,700 -0.04(-3.67%)
May 09, 2019 1.100 1.100 1.050 1.090 11,946 -0.01(-0.91%)
May 08, 2019 1.130 1.165 1.100 1.100 3,682 -0.05(-4.35%)
May 07, 2019 1.140 1.150 1.140 1.150 849 -0.03(-2.54%)
May 06, 2019 1.150 1.180 1.140 1.180 2,984 +0.00(+0.00%)
May 03, 2019 1.160 1.180 1.160 1.180 2,200 +0.01(+1.22%)
May 02, 2019 1.160 1.180 1.160 1.166 4,971 +0.01(+0.50%)
May 01, 2019 1.140 1.160 1.140 1.160 3,651 +0.01(+0.63%)
Apr 30, 2019 1.140 1.170 1.140 1.153 5,159 -0.03(-2.31%)
Apr 29, 2019 1.170 1.180 1.140 1.180 7,810 +0.02(+2.08%)
Apr 26, 2019 1.156 1.156 1.156 150 +0.00(+0.00%)
Apr 25, 2019 1.180 1.187 1.156 1.156 6,183 -0.04(-3.47%)
Apr 24, 2019 1.180 1.200 1.180 1.197 2,553 +0.02(+1.47%)
Apr 23, 2019 1.200 1.200 1.180 1.180 10,471 +0.00(+0.01%)
Apr 22, 2019 1.180 1.200 1.180 1.180 3,915 +0.00(+0.00%)
Apr 18, 2019 1.180 1.200 1.180 1.180 3,300 +0.00(+0.00%)
Apr 17, 2019 1.180 1.182 1.180 1.180 1,207 -0.02(-1.67%)
Apr 16, 2019 1.200 1.200 1.194 1.200 1,493 +0.02(+1.69%)
Apr 15, 2019 1.210 1.230 1.180 1.180 5,001 -0.05(-4.07%)
Apr 12, 2019 1.210 1.235 1.200 1.230 2,400 +0.03(+2.15%)
Apr 11, 2019 1.180 1.240 1.180 1.204 6,485 +0.00(+0.35%)
Apr 10, 2019 1.226 1.226 1.200 1.200 5,821 -0.05(-4.01%)
Apr 09, 2019 1.213 1.250 1.213 1.250 1,800 +0.04(+2.94%)
Apr 08, 2019 1.170 1.250 1.170 1.214 2,236 -0.02(-1.49%)
Apr 05, 2019 1.270 1.270 1.210 1.233 7,900 +0.06(+5.36%)
Apr 04, 2019 1.270 1.270 1.170 1.170 3,749 -0.08(-6.29%)
Apr 03, 2019 1.190 1.280 1.150 1.248 17,489 +0.06(+4.92%)
Apr 02, 2019 1.230 1.280 1.170 1.190 14,884 -0.00(-0.20%)
Apr 01, 2019 1.200 1.320 1.160 1.192 23,212 +0.00(+0.18%)
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%)
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.