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, 2018 3.140 3.140 3.140 0 +0.06(+1.95%)
Aug 30, 2018 2.980 3.100 2.861 3.080 15,518 +0.08(+2.67%)
Aug 29, 2018 2.910 3.050 2.815 3.000 18,461 +0.08(+2.75%)
Aug 28, 2018 2.870 2.960 2.870 2.920 11,276 +0.04(+1.38%)
Aug 27, 2018 2.840 3.050 2.750 2.880 98,204 +0.08(+2.86%)
Aug 24, 2018 2.760 2.800 2.750 2.800 3,400 +0.05(+1.82%)
Aug 23, 2018 2.750 2.820 2.750 2.750 18,987 -0.09(-3.17%)
Aug 22, 2018 2.840 2.840 2.760 2.840 1,975 -0.01(-0.35%)
Aug 21, 2018 2.760 2.850 2.650 2.850 14,881 +0.16(+5.95%)
Aug 20, 2018 2.800 2.800 2.580 2.690 46,649 -0.16(-5.61%)
Aug 17, 2018 2.880 2.880 2.820 2.850 2,900 +0.03(+1.06%)
Aug 16, 2018 2.930 2.939 2.820 2.820 15,624 -0.16(-5.37%)
Aug 15, 2018 2.850 3.000 2.811 2.980 21,272 +0.10(+3.47%)
Aug 14, 2018 2.787 2.920 2.787 2.880 53,021 -0.01(-0.35%)
Aug 13, 2018 2.777 2.920 2.777 2.890 5,830 +0.12(+4.33%)
Aug 10, 2018 2.800 2.920 2.770 2.770 8,300 +0.01(+0.51%)
Aug 09, 2018 2.730 2.880 2.710 2.756 3,912 +0.01(+0.22%)
Aug 08, 2018 2.910 2.910 2.700 2.750 38,290 -0.18(-6.14%)
Aug 07, 2018 2.820 3.030 2.810 2.930 46,350 +0.12(+4.27%)
Aug 06, 2018 2.810 2.880 2.810 2.810 3,656 -0.01(-0.35%)
Aug 03, 2018 2.740 2.820 2.740 2.820 8,500 +0.10(+3.68%)
Aug 02, 2018 2.690 2.850 2.690 2.720 7,852 -0.03(-1.09%)
Aug 01, 2018 2.609 2.850 2.609 2.750 18,138 -0.03(-1.08%)
Jul 31, 2018 2.750 2.790 2.720 2.780 13,442 +0.03(+1.09%)
Jul 30, 2018 2.780 2.780 2.750 2.750 19,640 -0.03(-1.08%)
Jul 27, 2018 2.740 2.780 2.630 2.780 11,700 +0.08(+2.96%)
Jul 26, 2018 2.740 2.760 2.640 2.700 7,787 -0.07(-2.53%)
Jul 25, 2018 2.790 2.790 2.582 2.770 8,471 -0.01(-0.36%)
Jul 24, 2018 2.750 2.780 2.651 2.780 24,054 +0.01(+0.36%)
Jul 23, 2018 2.730 2.770 2.632 2.770 13,080 +0.06(+2.21%)
Jul 20, 2018 2.690 2.810 2.690 2.710 15,943 -0.02(-0.73%)
Jul 19, 2018 2.750 2.850 2.711 2.730 14,220 -0.03(-1.09%)
Jul 18, 2018 2.700 2.840 2.660 2.760 10,067 +0.04(+1.47%)
Jul 17, 2018 2.750 2.840 2.711 2.720 4,908 -0.05(-1.81%)
Jul 16, 2018 2.791 2.791 2.650 2.770 10,976 +0.01(+0.36%)
Jul 13, 2018 2.770 2.799 2.720 2.760 1,943 -0.03(-1.08%)
Jul 12, 2018 2.740 2.880 2.710 2.790 21,076 +0.03(+1.09%)
Jul 11, 2018 2.737 2.760 2.670 2.760 24,877 +0.07(+2.60%)
Jul 10, 2018 2.710 2.890 2.670 2.690 13,645 -0.12(-4.27%)
Jul 09, 2018 2.760 2.760 2.760 2.810 12,367 -0.01(-0.35%)
Jul 06, 2018 2.790 2.990 2.757 2.820 29,881 +0.12(+4.44%)
Jul 05, 2018 2.710 2.790 2.687 2.700 4,898 -0.07(-2.53%)
Jul 03, 2018 2.770 2.770 2.770 0 +0.08(+2.97%)
Jul 02, 2018 2.620 2.820 2.565 2.690 58,978 -0.03(-1.10%)
Jun 29, 2018 2.570 2.720 2.570 2.720 11,517 +0.10(+3.82%)
Jun 28, 2018 2.530 2.640 2.530 2.620 16,616 +0.01(+0.38%)
Jun 27, 2018 2.690 2.690 2.580 2.610 20,103 -0.03(-1.14%)
Jun 26, 2018 2.680 2.760 2.470 2.640 58,325 -0.07(-2.58%)
Jun 25, 2018 2.790 2.790 2.664 2.710 10,168 -0.08(-2.87%)
Jun 22, 2018 2.800 2.831 2.600 2.790 92,906 -0.01(-0.36%)
Jun 21, 2018 2.701 2.800 2.701 2.800 7,214 -0.01(-0.36%)
Jun 20, 2018 2.700 2.820 2.700 2.810 23,050 +0.14(+5.24%)
Jun 19, 2018 2.656 2.760 2.630 2.670 12,361 -0.05(-1.84%)
Jun 18, 2018 2.640 2.800 2.640 2.720 22,189 +0.01(+0.37%)
Jun 15, 2018 2.890 2.650 2.710 73,254 -0.12(-4.24%)
Jun 14, 2018 2.870 2.900 2.771 2.830 16,897 -0.02(-0.70%)
Jun 13, 2018 2.980 2.980 2.690 2.850 57,563 -0.13(-4.36%)
Jun 12, 2018 2.730 2.980 2.710 2.980 83,535 +0.20(+7.19%)
Jun 11, 2018 2.650 2.780 2.610 2.780 58,884 +0.13(+4.91%)
Jun 08, 2018 2.690 2.791 2.550 2.650 38,795 -0.06(-2.21%)
Jun 07, 2018 2.830 2.920 2.560 2.710 113,997 -0.14(-4.91%)
Jun 06, 2018 2.900 2.920 2.835 2.850 23,313 -0.07(-2.40%)
Jun 05, 2018 2.850 2.970 2.802 2.920 38,047 +0.05(+1.74%)
Jun 04, 2018 3.000 3.010 2.759 2.870 71,769 -0.04(-1.38%)
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.