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 (%)
Aug 31, 2020 6.240 6.410 6.181 6.250 48,219 +0.02(+0.32%)
Aug 28, 2020 6.310 6.470 6.230 6.230 16,700 -0.08(-1.35%)
Aug 27, 2020 6.410 6.640 6.180 6.315 63,742 -0.10(-1.64%)
Aug 26, 2020 6.440 6.790 6.410 6.420 52,470 -0.10(-1.53%)
Aug 25, 2020 6.410 6.660 6.410 6.520 51,000 +0.06(+0.93%)
Aug 24, 2020 6.450 6.700 6.440 6.460 79,412 -0.03(-0.46%)
Aug 21, 2020 6.300 6.600 6.300 6.490 76,000 +0.09(+1.41%)
Aug 20, 2020 6.280 6.440 6.280 6.400 34,147 +0.06(+0.95%)
Aug 19, 2020 6.400 6.600 6.300 6.340 36,706 -0.05(-0.78%)
Aug 18, 2020 6.560 6.730 6.300 6.390 70,804 -0.09(-1.39%)
Aug 17, 2020 6.490 6.850 6.480 6.480 48,075 -0.03(-0.46%)
Aug 14, 2020 6.520 6.700 6.420 6.510 32,200 -0.02(-0.31%)
Aug 13, 2020 6.470 6.840 6.420 6.530 118,173 +0.01(+0.15%)
Aug 12, 2020 6.410 7.450 6.410 6.520 337,440 +0.08(+1.24%)
Aug 11, 2020 6.610 6.670 6.270 6.440 145,816 -0.26(-3.88%)
Aug 10, 2020 6.500 7.160 6.500 6.700 129,272 -0.03(-0.45%)
Aug 07, 2020 6.420 6.750 6.260 6.730 69,300 +0.22(+3.38%)
Aug 06, 2020 6.710 6.740 6.500 6.510 12,828 -0.21(-3.12%)
Aug 05, 2020 6.610 7.230 6.600 6.720 127,262 +0.11(+1.66%)
Aug 04, 2020 6.400 6.650 6.400 6.610 12,800 +0.14(+2.16%)
Aug 03, 2020 6.320 6.540 6.310 6.470 23,012 +0.06(+0.94%)
Jul 31, 2020 6.580 6.680 6.390 6.410 37,300 -0.22(-3.26%)
Jul 30, 2020 6.700 6.700 6.300 6.626 73,875 -0.15(-2.27%)
Jul 29, 2020 6.570 7.220 6.480 6.780 177,485 +0.12(+1.80%)
Jul 28, 2020 6.510 6.770 6.470 6.660 44,794 -0.01(-0.15%)
Jul 27, 2020 6.450 6.800 6.310 6.670 62,182 +0.22(+3.41%)
Jul 24, 2020 6.336 6.946 6.300 6.450 114,800 +0.18(+2.87%)
Jul 23, 2020 6.430 6.700 6.200 6.270 61,404 -0.18(-2.79%)
Jul 22, 2020 6.310 6.600 6.190 6.450 56,820 +0.17(+2.71%)
Jul 21, 2020 6.400 6.400 6.230 6.280 31,308 +0.06(+0.96%)
Jul 20, 2020 6.200 6.440 6.180 6.220 22,556 -0.02(-0.32%)
Jul 17, 2020 6.290 6.650 6.209 6.240 75,800 -0.02(-0.32%)
Jul 16, 2020 6.260 6.330 6.180 6.260 13,478 +0.02(+0.32%)
Jul 15, 2020 6.080 6.373 6.020 6.240 94,010 +0.21(+3.48%)
Jul 14, 2020 6.070 6.070 5.920 6.030 26,311 -0.01(-0.17%)
Jul 13, 2020 6.180 6.240 5.980 6.040 38,241 -0.12(-1.95%)
Jul 10, 2020 6.180 6.230 6.120 6.160 17,200 +0.05(+0.82%)
Jul 09, 2020 6.270 6.324 6.100 6.110 50,677 -0.19(-3.05%)
Jul 08, 2020 6.340 6.410 6.210 6.302 11,841 -0.07(-1.07%)
Jul 07, 2020 6.160 6.649 6.100 6.370 59,826 +0.15(+2.41%)
Jul 06, 2020 6.280 6.400 6.170 6.220 29,748 +0.06(+0.97%)
Jul 02, 2020 6.250 6.431 6.150 6.160 45,600 -0.12(-1.91%)
Jul 01, 2020 6.100 6.390 6.060 6.280 28,367 +0.13(+2.11%)
Jun 30, 2020 6.090 6.160 6.020 6.150 20,499 +0.01(+0.16%)
Jun 29, 2020 6.010 6.145 6.010 6.140 46,526 +0.10(+1.66%)
Jun 26, 2020 6.170 6.400 6.000 6.040 86,700 -0.18(-2.89%)
Jun 25, 2020 6.220 6.800 6.210 6.220 93,978 -0.04(-0.64%)
Jun 24, 2020 6.590 6.660 6.200 6.260 61,502 -0.39(-5.86%)
Jun 23, 2020 6.730 6.840 6.500 6.650 114,763 -0.13(-1.92%)
Jun 22, 2020 7.150 7.180 6.510 6.780 170,248 -0.39(-5.44%)
Jun 19, 2020 6.810 8.170 6.700 7.170 671,900 +0.27(+3.91%)
Jun 18, 2020 7.500 7.530 6.560 6.900 465,625 -0.52(-7.01%)
Jun 17, 2020 6.560 7.650 6.300 7.420 1,068,307 +1.28(+20.85%)
Jun 16, 2020 6.060 6.190 6.000 6.140 23,041 +0.12(+1.99%)
Jun 15, 2020 6.010 6.060 5.870 6.020 28,395 +0.09(+1.52%)
Jun 12, 2020 6.080 6.200 5.810 5.930 74,900 +0.01(+0.17%)
Jun 11, 2020 6.400 6.400 5.750 5.920 136,448 -0.58(-8.92%)
Jun 10, 2020 6.300 6.790 5.910 6.500 160,370 +0.18(+2.85%)
Jun 09, 2020 6.130 6.740 6.110 6.320 110,380 +0.02(+0.32%)
Jun 08, 2020 5.880 6.650 5.870 6.300 216,909 +0.37(+6.24%)
Jun 05, 2020 6.000 6.050 5.860 5.930 39,500 -0.01(-0.17%)
Jun 04, 2020 5.800 6.100 5.730 5.940 57,890 +0.09(+1.54%)
Jun 03, 2020 5.840 5.930 5.660 5.850 61,322 +0.01(+0.17%)
Jun 02, 2020 5.810 5.960 5.720 5.840 20,297 +0.01(+0.17%)
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.