Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jul 31, 2020 6.580 6.680 6.390 6.410 37,300 -0.22(-3.26%)
Jul 30, 2020 6.700 6.700 6.300 6.626 73,875 -0.15(-2.27%)
Jul 29, 2020 6.570 7.220 6.480 6.780 177,485 +0.12(+1.80%)
Jul 28, 2020 6.510 6.770 6.470 6.660 44,794 -0.01(-0.15%)
Jul 27, 2020 6.450 6.800 6.310 6.670 62,182 +0.22(+3.41%)
Jul 24, 2020 6.336 6.946 6.300 6.450 114,800 +0.18(+2.87%)
Jul 23, 2020 6.430 6.700 6.200 6.270 61,404 -0.18(-2.79%)
Jul 22, 2020 6.310 6.600 6.190 6.450 56,820 +0.17(+2.71%)
Jul 21, 2020 6.400 6.400 6.230 6.280 31,308 +0.06(+0.96%)
Jul 20, 2020 6.200 6.440 6.180 6.220 22,556 -0.02(-0.32%)
Jul 17, 2020 6.290 6.650 6.209 6.240 75,800 -0.02(-0.32%)
Jul 16, 2020 6.260 6.330 6.180 6.260 13,478 +0.02(+0.32%)
Jul 15, 2020 6.080 6.373 6.020 6.240 94,010 +0.21(+3.48%)
Jul 14, 2020 6.070 6.070 5.920 6.030 26,311 -0.01(-0.17%)
Jul 13, 2020 6.180 6.240 5.980 6.040 38,241 -0.12(-1.95%)
Jul 10, 2020 6.180 6.230 6.120 6.160 17,200 +0.05(+0.82%)
Jul 09, 2020 6.270 6.324 6.100 6.110 50,677 -0.19(-3.05%)
Jul 08, 2020 6.340 6.410 6.210 6.302 11,841 -0.07(-1.07%)
Jul 07, 2020 6.160 6.649 6.100 6.370 59,826 +0.15(+2.41%)
Jul 06, 2020 6.280 6.400 6.170 6.220 29,748 +0.06(+0.97%)
Jul 02, 2020 6.250 6.431 6.150 6.160 45,600 -0.12(-1.91%)
Jul 01, 2020 6.100 6.390 6.060 6.280 28,367 +0.13(+2.11%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.