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 (%)
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%)
Jun 01, 2020 5.900 5.960 5.750 5.830 35,757 -0.12(-2.02%)
May 29, 2020 5.980 6.110 5.850 5.950 56,300 -0.06(-1.00%)
May 28, 2020 6.000 6.240 5.870 6.010 132,192 +0.01(+0.17%)
May 27, 2020 5.950 6.100 5.650 6.000 112,556 +0.00(+0.00%)
May 26, 2020 5.850 6.160 5.850 6.000 97,462 +0.13(+2.21%)
May 22, 2020 5.980 6.048 5.790 5.870 70,800 -0.16(-2.65%)
May 21, 2020 6.010 6.140 5.940 6.030 71,276 -0.16(-2.58%)
May 20, 2020 6.040 6.300 6.000 6.190 95,505 -0.03(-0.48%)
May 19, 2020 6.320 6.660 6.200 6.220 137,026 -0.06(-0.96%)
May 18, 2020 6.790 6.790 5.930 6.280 218,766 -0.01(-0.16%)
May 15, 2020 6.150 6.400 5.750 6.290 259,300 -0.04(-0.63%)
May 14, 2020 6.880 7.190 5.700 6.330 537,785 -0.92(-12.69%)
May 13, 2020 7.850 12.72 6.820 7.250 5,579,922 -0.52(-6.69%)
May 12, 2020 7.530 8.500 7.510 7.770 142,495 +0.27(+3.60%)
May 11, 2020 7.320 7.870 7.320 7.500 55,325 +0.23(+3.16%)
May 08, 2020 6.680 7.430 6.660 7.270 102,800 +0.70(+10.65%)
May 07, 2020 6.600 6.870 6.550 6.570 11,538 +0.00(+0.00%)
May 06, 2020 6.800 6.800 6.510 6.570 30,035 -0.27(-3.95%)
May 05, 2020 7.050 7.050 6.770 6.840 14,061 -0.15(-2.15%)
May 04, 2020 7.030 7.040 6.680 6.990 26,934 +0.04(+0.58%)
May 01, 2020 7.290 7.290 6.860 6.950 35,800 -0.20(-2.80%)
Apr 30, 2020 7.590 7.790 6.930 7.150 102,546 -0.35(-4.67%)
Apr 29, 2020 7.610 7.960 6.880 7.500 117,720 -0.05(-0.66%)
Apr 28, 2020 7.000 8.410 6.950 7.550 439,304 +0.89(+13.29%)
Apr 27, 2020 6.827 6.910 6.590 6.664 3,209 -0.05(-0.75%)
Apr 24, 2020 6.760 6.765 6.690 6.714 2,100 -0.13(-1.84%)
Apr 23, 2020 6.760 6.840 6.760 6.840 1,902 +0.09(+1.33%)
Apr 22, 2020 6.460 6.750 6.460 6.750 715 +0.31(+4.81%)
Apr 21, 2020 6.810 7.000 6.390 6.440 7,920 -0.55(-7.84%)
Apr 20, 2020 6.500 7.540 6.500 6.988 55,395 +0.18(+2.68%)
Apr 17, 2020 6.346 7.000 6.346 6.806 11,000 +0.40(+6.26%)
Apr 16, 2020 6.500 6.500 6.313 6.405 7,670 -0.14(-2.14%)
Apr 15, 2020 6.220 6.700 5.800 6.545 33,805 +0.54(+9.08%)
Apr 14, 2020 5.750 6.250 5.705 6.000 48,010 +0.25(+4.35%)
Apr 13, 2020 5.680 5.750 5.660 5.750 850 +0.00(+0.00%)
Apr 09, 2020 5.660 6.000 5.560 5.750 6,500 -0.04(-0.69%)
Apr 08, 2020 5.840 5.921 5.600 5.790 2,883 +0.17(+3.00%)
Apr 07, 2020 5.759 5.759 5.620 5.621 688 +0.08(+1.47%)
Apr 06, 2020 5.610 5.610 5.230 5.540 1,158 +0.36(+6.95%)
Apr 03, 2020 5.250 5.770 5.180 5.180 6,100 +0.02(+0.39%)
Apr 02, 2020 5.540 5.619 5.040 5.160 11,591 -0.38(-6.87%)
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.