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, 2018 2.789 2.800 2.610 2.670 81,301 -0.02(-0.74%)
May 30, 2018 2.880 2.880 2.671 2.690 71,151 -0.20(-6.92%)
May 29, 2018 2.930 3.150 2.850 2.890 141,593 -0.03(-1.03%)
May 25, 2018 2.920 2.920 2.920 0 -0.19(-6.11%)
May 24, 2018 2.900 3.650 2.820 3.110 571,761 +0.19(+6.51%)
May 23, 2018 3.750 3.750 2.680 2.920 795,803 -1.17(-28.61%)
May 22, 2018 2.200 4.450 2.200 4.090 1,442,002 +1.89(+85.91%)
May 21, 2018 2.150 2.290 2.030 2.200 39,918 +0.04(+1.85%)
May 18, 2018 2.151 2.190 2.060 2.160 9,946 -0.03(-1.37%)
May 17, 2018 2.280 2.280 2.160 2.190 11,449 -0.11(-4.78%)
May 16, 2018 2.250 2.360 2.220 2.300 13,668 +0.02(+0.88%)
May 15, 2018 2.290 2.380 2.200 2.280 9,430 -0.03(-1.30%)
May 14, 2018 2.170 2.388 2.170 2.310 17,151 +0.14(+6.45%)
May 11, 2018 2.180 2.230 2.120 2.170 8,585 +0.00(+0.00%)
May 10, 2018 2.080 2.270 1.952 2.170 34,032 +0.14(+6.90%)
May 09, 2018 2.260 2.320 2.030 2.030 24,685 -0.22(-9.78%)
May 08, 2018 2.450 2.450 2.241 2.250 18,315 -0.03(-1.32%)
May 07, 2018 2.338 2.360 2.200 2.280 18,560 +0.01(+0.44%)
May 04, 2018 2.120 2.390 2.120 2.270 75,097 +0.15(+7.08%)
May 03, 2018 1.980 2.120 1.931 2.120 95,971 +0.19(+9.84%)
May 02, 2018 1.850 1.980 1.630 1.930 4,300,272 +0.10(+5.46%)
May 01, 2018 2.010 2.010 1.830 1.830 39,122 -0.13(-6.63%)
Apr 30, 2018 2.100 2.100 1.960 1.960 8,445 -0.16(-7.55%)
Apr 27, 2018 2.160 2.160 2.040 2.120 8,635 -0.01(-0.47%)
Apr 26, 2018 2.000 2.155 2.000 2.130 14,155 +0.12(+5.97%)
Apr 25, 2018 1.930 2.070 1.930 2.010 21,227 +0.03(+1.52%)
Apr 24, 2018 2.000 2.080 1.940 1.980 62,651 +0.00(+0.00%)
Apr 23, 2018 2.110 2.260 1.920 1.980 70,034 -0.14(-6.60%)
Apr 20, 2018 2.180 2.180 2.080 2.120 6,938 -0.07(-3.20%)
Apr 19, 2018 2.150 2.250 2.100 2.190 21,227 +0.05(+2.34%)
Apr 18, 2018 2.200 2.250 2.140 2.140 39,736 -0.07(-3.17%)
Apr 17, 2018 2.214 2.300 2.120 2.210 10,621 +0.07(+3.27%)
Apr 16, 2018 2.190 2.190 2.110 2.140 12,152 -0.04(-1.83%)
Apr 13, 2018 2.240 2.300 2.170 2.180 43,660 -0.01(-0.46%)
Apr 12, 2018 2.240 2.250 2.120 2.190 31,291 -0.07(-3.10%)
Apr 11, 2018 2.360 2.360 2.230 2.260 16,994 -0.01(-0.44%)
Apr 10, 2018 2.309 2.360 2.200 2.270 17,113 -0.01(-0.44%)
Apr 09, 2018 2.370 2.430 2.220 2.280 27,832 -0.02(-0.87%)
Apr 06, 2018 2.420 2.420 2.339 2.300 8,987 +0.04(+1.77%)
Apr 05, 2018 2.450 2.590 2.260 2.260 31,521 -0.21(-8.50%)
Apr 04, 2018 2.300 2.500 2.211 2.470 22,112 +0.18(+7.86%)
Apr 03, 2018 2.420 2.478 2.280 2.290 38,592 -0.15(-6.15%)
Apr 02, 2018 2.200 2.460 2.190 2.440 62,854 +0.27(+12.44%)
Mar 29, 2018 2.170 2.170 2.170 0 -0.61(-21.94%)
Mar 28, 2018 2.970 2.970 2.760 2.780 7,502 -0.21(-7.02%)
Mar 27, 2018 2.850 2.990 2.750 2.990 7,195 +0.17(+6.03%)
Mar 26, 2018 3.014 3.080 2.820 2.820 28,573 -0.20(-6.62%)
Mar 23, 2018 3.060 3.070 2.820 3.020 28,221 -0.03(-0.98%)
Mar 22, 2018 2.970 3.050 2.810 3.050 18,525 +0.09(+3.04%)
Mar 21, 2018 3.000 3.050 2.950 2.960 18,691 +0.00(+0.00%)
Mar 20, 2018 2.870 3.050 2.780 2.960 28,560 +0.09(+3.14%)
Mar 19, 2018 2.900 2.940 2.734 2.870 11,749 -0.01(-0.35%)
Mar 16, 2018 2.890 3.100 2.862 2.880 21,241 -0.06(-2.04%)
Mar 15, 2018 3.000 3.150 2.861 2.940 31,835 +0.01(+0.34%)
Mar 14, 2018 3.060 3.068 2.880 2.930 28,996 -0.12(-3.93%)
Mar 13, 2018 3.001 3.074 2.928 3.050 21,771 +0.10(+3.39%)
Mar 12, 2018 3.085 3.130 2.950 2.950 40,599 -0.18(-5.75%)
Mar 09, 2018 3.190 3.300 3.060 3.130 31,248 +0.04(+1.31%)
Mar 08, 2018 2.926 3.310 2.926 3.090 7,575 +0.02(+0.64%)
Mar 07, 2018 3.040 3.090 2.925 3.070 33,576 +0.03(+0.99%)
Mar 06, 2018 3.040 3.100 2.990 3.040 12,759 +0.00(+0.00%)
Mar 05, 2018 2.860 3.200 2.811 3.040 54,580 +0.15(+5.19%)
Mar 02, 2018 2.820 2.910 2.790 2.890 10,902 +0.04(+1.40%)
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.