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 (%)
Apr 30, 2021 7.570 7.700 7.410 7.520 29,200 -0.02(-0.27%)
Apr 29, 2021 7.560 7.570 7.300 7.540 29,019 +0.14(+1.89%)
Apr 28, 2021 7.470 7.570 7.310 7.400 65,094 +0.07(+0.95%)
Apr 27, 2021 7.320 7.630 7.260 7.330 79,660 +0.13(+1.81%)
Apr 26, 2021 7.500 7.960 7.200 7.200 77,387 -0.37(-4.89%)
Apr 23, 2021 7.280 7.600 7.250 7.570 27,700 +0.32(+4.41%)
Apr 22, 2021 7.040 7.530 6.891 7.250 25,385 +0.09(+1.26%)
Apr 21, 2021 6.850 7.520 6.850 7.160 57,287 -0.16(-2.19%)
Apr 20, 2021 7.180 7.360 7.100 7.320 2,173 +0.20(+2.81%)
Apr 19, 2021 7.020 7.650 6.910 7.120 12,212 +0.03(+0.42%)
Apr 16, 2021 7.010 7.100 6.800 7.090 28,600 +0.08(+1.14%)
Apr 15, 2021 6.890 7.080 6.800 7.010 6,966 +0.20(+2.94%)
Apr 14, 2021 6.840 7.133 6.810 6.810 7,950 -0.07(-1.02%)
Apr 13, 2021 6.850 7.120 6.810 6.880 60,955 +0.01(+0.15%)
Apr 12, 2021 7.190 7.190 6.780 6.870 72,344 -0.45(-6.15%)
Apr 09, 2021 7.630 7.730 7.110 7.320 66,800 -0.37(-4.81%)
Apr 08, 2021 7.030 7.800 7.030 7.690 127,675 +0.48(+6.66%)
Apr 07, 2021 6.980 7.270 6.980 7.210 4,741 +0.20(+2.85%)
Apr 06, 2021 7.000 7.080 6.950 7.010 4,330 -0.05(-0.71%)
Apr 05, 2021 6.905 7.100 6.905 7.060 31,911 +0.29(+4.28%)
Apr 01, 2021 6.800 7.350 6.721 6.770 79,100 -0.08(-1.17%)
Mar 31, 2021 6.870 6.870 6.710 6.850 13,080 +0.08(+1.18%)
Mar 30, 2021 7.000 7.000 6.770 6.770 3,744 -0.03(-0.44%)
Mar 29, 2021 6.790 6.920 6.710 6.800 20,666 -0.11(-1.52%)
Mar 26, 2021 6.886 6.985 6.770 6.905 12,600 -0.09(-1.36%)
Mar 25, 2021 6.980 7.195 6.630 7.000 42,595 +0.08(+1.16%)
Mar 24, 2021 6.989 6.989 6.850 6.920 16,472 -0.12(-1.70%)
Mar 23, 2021 7.000 7.040 6.900 7.040 18,914 +0.04(+0.57%)
Mar 22, 2021 7.130 7.130 6.975 7.000 5,230 -0.13(-1.82%)
Mar 19, 2021 7.200 7.210 7.110 7.130 4,300 +0.06(+0.85%)
Mar 18, 2021 7.257 7.257 7.000 7.070 10,302 -0.10(-1.39%)
Mar 17, 2021 7.100 7.310 6.965 7.170 48,567 +0.03(+0.42%)
Mar 16, 2021 7.110 7.300 6.967 7.140 19,882 +0.16(+2.29%)
Mar 15, 2021 7.000 7.270 6.965 6.980 16,146 -0.09(-1.27%)
Mar 12, 2021 7.030 7.190 6.933 7.070 27,900 +0.02(+0.28%)
Mar 11, 2021 7.400 8.470 6.830 7.050 577,689 -0.13(-1.81%)
Mar 10, 2021 7.240 7.240 7.180 7.180 714 -0.02(-0.28%)
Mar 09, 2021 7.110 7.200 6.930 7.200 7,460 +0.37(+5.42%)
Mar 08, 2021 7.050 7.219 6.830 6.830 8,371 -0.19(-2.71%)
Mar 05, 2021 7.000 7.360 6.890 7.020 7,800 -0.33(-4.49%)
Mar 04, 2021 7.600 8.090 7.140 7.350 58,783 -0.23(-3.03%)
Mar 03, 2021 7.380 7.630 7.350 7.580 16,725 -0.05(-0.66%)
Mar 02, 2021 7.530 7.700 7.410 7.630 10,409 +0.10(+1.33%)
Mar 01, 2021 7.480 7.600 7.110 7.530 39,268 +0.53(+7.57%)
Feb 26, 2021 7.240 7.250 6.800 7.000 26,500 -0.13(-1.82%)
Feb 25, 2021 7.520 7.520 7.100 7.130 17,120 -0.27(-3.65%)
Feb 24, 2021 7.466 7.466 7.210 7.400 19,166 +0.29(+4.08%)
Feb 23, 2021 7.810 8.203 7.100 7.110 75,086 -0.80(-10.11%)
Feb 22, 2021 7.990 8.120 7.830 7.910 11,921 -0.03(-0.38%)
Feb 19, 2021 8.400 8.400 7.930 7.940 17,900 -0.31(-3.76%)
Feb 18, 2021 8.390 8.520 8.041 8.250 48,641 -0.15(-1.79%)
Feb 17, 2021 8.270 8.716 7.850 8.400 126,310 +0.19(+2.31%)
Feb 16, 2021 9.020 9.140 8.090 8.210 68,399 -0.79(-8.78%)
Feb 12, 2021 8.190 9.380 8.070 9.000 222,300 +1.02(+12.78%)
Feb 11, 2021 7.820 10.15 7.700 7.980 684,045 +0.37(+4.86%)
Feb 10, 2021 7.810 8.230 7.200 7.610 103,123 -0.01(-0.13%)
Feb 09, 2021 7.120 7.970 7.090 7.620 183,700 +0.34(+4.67%)
Feb 08, 2021 7.450 7.450 7.230 7.280 6,924 -0.12(-1.62%)
Feb 05, 2021 7.200 7.568 7.120 7.400 24,400 +0.27(+3.79%)
Feb 04, 2021 7.240 7.250 7.110 7.130 12,291 +0.05(+0.69%)
Feb 03, 2021 7.050 7.350 6.880 7.081 9,633 -0.04(-0.54%)
Feb 02, 2021 7.000 7.459 6.850 7.120 12,273 +0.31(+4.55%)
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.