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 (%)
Nov 30, 2018 1.090 1.180 1.090 1.100 42,300 +0.00(+0.00%)
Nov 29, 2018 1.100 1.150 1.060 1.100 27,684 +0.00(+0.00%)
Nov 28, 2018 1.050 1.120 1.030 1.100 49,883 +0.05(+4.76%)
Nov 27, 2018 1.244 1.244 0.9900 1.050 1,099,003 -0.17(-13.93%)
Nov 26, 2018 1.280 1.280 1.210 1.220 3,131 +0.01(+0.83%)
Nov 23, 2018 1.240 1.240 1.210 1.210 800 -0.04(-3.20%)
Nov 21, 2018 1.250 1.250 1.250 0 -0.08(-6.02%)
Nov 20, 2018 1.240 1.380 1.200 1.330 35,209 +0.02(+1.53%)
Nov 19, 2018 1.450 1.450 1.230 1.310 15,073 +0.04(+3.15%)
Nov 16, 2018 1.360 1.400 1.250 1.270 13,600 -0.12(-8.63%)
Nov 15, 2018 1.290 1.400 1.226 1.390 6,613 +0.08(+6.11%)
Nov 14, 2018 1.370 1.450 1.250 1.310 11,133 -0.06(-4.16%)
Nov 13, 2018 1.390 1.390 1.357 1.367 4,575 -0.02(-1.67%)
Nov 12, 2018 1.520 1.520 1.390 1.390 18,642 -0.14(-9.15%)
Nov 09, 2018 1.650 1.650 1.520 1.530 36,000 -0.16(-9.47%)
Nov 08, 2018 2.040 2.180 1.600 1.690 223,166 -0.02(-1.17%)
Nov 07, 2018 1.110 2.350 1.100 1.710 303,736 +0.55(+47.41%)
Nov 06, 2018 1.120 1.287 1.120 1.160 21,385 -0.04(-3.33%)
Nov 05, 2018 1.140 1.270 1.140 1.200 33,349 +0.06(+5.26%)
Nov 02, 2018 1.140 1.270 1.050 1.140 58,700 -0.09(-7.32%)
Nov 01, 2018 1.230 1.450 1.180 1.230 23,327 -0.01(-0.80%)
Oct 31, 2018 1.440 1.490 1.230 1.240 36,363 -0.20(-13.90%)
Oct 30, 2018 1.460 1.503 1.410 1.440 10,657 -0.02(-1.37%)
Oct 29, 2018 1.530 1.530 1.404 1.460 38,386 -0.19(-11.52%)
Oct 26, 2018 1.880 1.880 1.640 1.650 20,800 -0.22(-11.76%)
Oct 25, 2018 1.780 2.078 1.780 1.870 39,807 -0.03(-1.58%)
Oct 24, 2018 1.980 2.080 1.640 1.900 57,616 -0.24(-11.21%)
Oct 23, 2018 2.140 2.300 2.125 2.140 9,999 -0.01(-0.46%)
Oct 22, 2018 2.135 2.160 2.120 2.150 10,536 +0.03(+1.41%)
Oct 19, 2018 2.100 2.180 2.020 2.120 10,000 +0.03(+1.44%)
Oct 18, 2018 2.090 2.190 2.050 2.090 1,960 +0.04(+1.95%)
Oct 17, 2018 2.060 2.090 2.010 2.050 12,131 +0.05(+2.50%)
Oct 16, 2018 2.080 2.240 2.000 2.000 13,685 -0.11(-5.21%)
Oct 15, 2018 2.030 2.330 2.030 2.110 10,029 +0.05(+2.43%)
Oct 12, 2018 2.100 2.100 2.050 2.060 16,300 +0.01(+0.49%)
Oct 11, 2018 2.100 2.130 2.030 2.050 25,738 +0.00(+0.00%)
Oct 10, 2018 2.270 2.350 2.030 2.050 30,334 -0.25(-10.87%)
Oct 09, 2018 2.400 2.400 2.289 2.300 6,633 -0.14(-5.74%)
Oct 08, 2018 2.370 2.440 2.161 2.440 10,117 -0.05(-2.01%)
Oct 05, 2018 2.490 2.490 2.300 2.490 10,100 -0.01(-0.40%)
Oct 04, 2018 2.230 2.500 2.180 2.500 9,563 +0.24(+10.62%)
Oct 03, 2018 2.280 2.280 2.200 2.260 5,066 +0.02(+0.89%)
Oct 02, 2018 2.270 2.292 2.130 2.240 13,564 -0.03(-1.32%)
Oct 01, 2018 2.280 2.440 2.240 2.270 34,205 -0.01(-0.44%)
Sep 28, 2018 2.200 2.330 2.200 2.280 13,900 +0.13(+6.05%)
Sep 27, 2018 2.240 2.270 2.130 2.150 25,570 -0.10(-4.44%)
Sep 26, 2018 2.460 2.467 2.250 2.250 35,246 -0.33(-12.79%)
Sep 25, 2018 2.370 2.630 2.370 2.580 9,652 +0.21(+8.86%)
Sep 24, 2018 2.380 2.750 2.310 2.370 20,114 -0.01(-0.42%)
Sep 21, 2018 2.600 2.860 2.250 2.380 33,800 -0.24(-9.16%)
Sep 20, 2018 2.750 2.813 2.580 2.620 13,505 -0.01(-0.38%)
Sep 19, 2018 2.680 2.916 2.630 2.630 12,123 +0.04(+1.54%)
Sep 18, 2018 2.543 2.820 2.540 2.590 24,194 -0.20(-7.27%)
Sep 17, 2018 2.650 2.870 2.520 2.793 9,699 -0.08(-2.67%)
Sep 14, 2018 2.910 2.910 2.710 2.870 20,700 -0.02(-0.69%)
Sep 13, 2018 3.020 3.020 2.724 2.890 18,612 -0.12(-3.99%)
Sep 12, 2018 3.300 3.300 3.010 3.010 15,855 -0.29(-8.79%)
Sep 11, 2018 3.270 3.300 3.210 3.300 9,444 +0.10(+3.12%)
Sep 10, 2018 3.130 3.434 3.098 3.200 11,770 +0.02(+0.63%)
Sep 07, 2018 3.200 3.350 3.080 3.180 27,100 -0.04(-1.24%)
Sep 06, 2018 3.293 3.373 3.204 3.220 12,446 -0.07(-2.13%)
Sep 05, 2018 3.432 3.440 3.220 3.290 29,880 -0.05(-1.50%)
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.