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, 2022 4.130 4.130 3.720 3.720 1,533 +0.00(+0.00%)
Aug 30, 2022 3.750 3.900 3.700 3.720 2,508 -0.06(-1.59%)
Aug 29, 2022 3.760 4.120 3.760 3.780 3,765 +0.01(+0.27%)
Aug 26, 2022 3.850 3.850 3.770 3.770 746 +0.01(+0.27%)
Aug 25, 2022 3.680 3.850 3.680 3.760 5,998 +0.04(+1.08%)
Aug 24, 2022 3.790 3.845 3.690 3.720 1,756 -0.01(-0.27%)
Aug 23, 2022 3.700 3.850 3.690 3.730 2,327 +0.05(+1.36%)
Aug 22, 2022 3.790 3.860 3.680 3.680 1,175 -0.06(-1.60%)
Aug 19, 2022 3.860 3.860 3.720 3.740 2,149 -0.13(-3.48%)
Aug 18, 2022 3.750 3.882 3.690 3.875 2,993 +0.12(+3.33%)
Aug 17, 2022 3.877 3.877 3.660 3.750 3,266 +0.02(+0.54%)
Aug 16, 2022 3.650 3.870 3.650 3.730 4,290 -0.24(-6.05%)
Aug 15, 2022 3.650 4.200 3.650 3.970 25,981 +0.21(+5.59%)
Aug 12, 2022 3.670 3.840 3.620 3.760 8,556 +0.01(+0.27%)
Aug 11, 2022 3.805 3.900 3.630 3.750 2,197 +0.13(+3.59%)
Aug 10, 2022 3.800 3.800 3.610 3.620 5,658 -0.04(-1.09%)
Aug 09, 2022 3.830 3.927 3.610 3.660 11,650 -0.16(-4.19%)
Aug 08, 2022 3.920 4.240 3.810 3.820 9,718 -0.32(-7.73%)
Aug 05, 2022 4.060 4.410 3.905 4.140 23,528 +0.19(+4.81%)
Aug 04, 2022 4.300 4.300 3.800 3.950 13,249 -0.35(-8.14%)
Aug 03, 2022 3.810 4.350 3.710 4.300 23,538 +0.59(+15.90%)
Aug 02, 2022 3.710 3.850 3.710 3.710 1,457 +0.00(+0.00%)
Aug 01, 2022 3.760 3.850 3.710 3.710 1,155 -0.13(-3.39%)
Jul 29, 2022 3.850 3.850 3.760 3.840 2,672 +0.02(+0.52%)
Jul 28, 2022 3.900 3.900 3.820 3.820 9,107 -0.16(-4.02%)
Jul 27, 2022 4.010 4.040 3.980 3.980 2,379 -0.06(-1.49%)
Jul 26, 2022 4.030 4.100 4.030 4.040 3,770 +0.01(+0.25%)
Jul 25, 2022 4.090 4.100 4.010 4.030 3,847 -0.11(-2.66%)
Jul 22, 2022 4.060 4.140 4.010 4.140 5,582 +0.11(+2.73%)
Jul 21, 2022 4.170 4.180 4.030 4.030 1,561 +0.00(+0.00%)
Jul 20, 2022 4.100 4.100 4.010 4.030 1,833 -0.17(-4.05%)
Jul 19, 2022 4.110 4.200 4.100 4.200 2,580 -0.05(-1.18%)
Jul 18, 2022 4.160 4.250 4.110 4.250 1,749 +0.09(+2.16%)
Jul 15, 2022 4.160 4.200 4.160 4.160 2,793 +0.00(+0.00%)
Jul 14, 2022 4.160 4.160 4.160 4.160 590 -0.14(-3.25%)
Jul 13, 2022 4.160 4.300 4.160 4.300 858 -0.14(-3.16%)
Jul 12, 2022 4.240 4.440 4.160 4.440 3,914 +0.28(+6.73%)
Jul 11, 2022 4.410 4.410 4.160 4.160 1,257 -0.11(-2.58%)
Jul 08, 2022 4.400 4.400 4.170 4.270 2,718 -0.34(-7.27%)
Jul 07, 2022 4.470 4.750 4.461 4.605 1,632 -0.04(-0.97%)
Jul 06, 2022 4.500 4.650 4.310 4.650 869 +0.30(+6.90%)
Jul 01, 2022 4.350 16 -0.15(-3.33%)
Jun 30, 2022 4.480 4.550 4.480 4.500 724 +0.03(+0.67%)
Jun 29, 2022 4.310 4.470 4.310 4.470 1,148 -0.18(-3.87%)
Jun 28, 2022 4.310 4.800 4.310 4.650 3,246 +0.25(+5.58%)
Jun 27, 2022 4.260 4.440 4.230 4.404 1,331 -0.08(-1.69%)
Jun 24, 2022 4.230 4.750 4.180 4.480 4,715 +0.18(+4.19%)
Jun 23, 2022 4.090 4.500 4.020 4.300 1,149 +0.06(+1.42%)
Jun 22, 2022 4.020 4.240 4.020 4.240 679 -0.11(-2.53%)
Jun 21, 2022 4.230 4.620 4.230 4.350 2,837 +0.06(+1.40%)
Jun 17, 2022 4.500 4.500 4.150 4.290 2,340 -0.18(-4.03%)
Jun 16, 2022 4.510 4.510 4.350 4.470 1,546 -0.04(-0.89%)
Jun 15, 2022 5.034 5.034 4.510 4.510 2,529 -0.29(-6.04%)
Jun 14, 2022 4.530 4.800 4.530 4.800 2,763 +0.28(+6.19%)
Jun 13, 2022 4.800 4.830 4.520 4.520 2,862 -0.26(-5.44%)
Jun 10, 2022 4.804 4.895 4.700 4.780 11,634 -0.29(-5.68%)
Jun 09, 2022 4.870 5.160 4.870 5.068 13,861 +0.18(+3.64%)
Jun 08, 2022 5.170 5.325 4.790 4.890 23,154 -0.46(-8.60%)
Jun 07, 2022 5.080 5.350 5.000 5.350 3,139 +0.20(+3.88%)
Jun 06, 2022 5.210 5.210 5.150 5.150 718 +0.00(+0.00%)
Jun 03, 2022 5.160 5.160 5.020 5.150 776 -0.01(-0.19%)
Jun 02, 2022 5.417 5.417 5.060 5.160 1,339 +0.06(+1.18%)
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.