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

Fortress Biotech Inc (NQ: FBIO )

1.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Mar 29, 2018 4.550 4.550 4.550 0 -0.16(-3.40%)
Mar 28, 2018 4.830 4.830 4.570 4.710 115,473 -0.09(-1.87%)
Mar 27, 2018 4.990 4.990 4.760 4.800 138,580 -0.18(-3.61%)
Mar 26, 2018 4.990 5.040 4.870 4.980 151,621 +0.06(+1.22%)
Mar 23, 2018 5.150 5.150 4.850 4.920 159,568 -0.23(-4.47%)
Mar 22, 2018 5.110 5.260 5.000 5.150 135,875 +0.01(+0.19%)
Mar 21, 2018 5.250 5.360 5.050 5.140 236,510 -0.09(-1.72%)
Mar 20, 2018 5.170 5.350 5.120 5.230 198,686 +0.08(+1.55%)
Mar 19, 2018 5.150 5.250 4.980 5.150 234,772 -0.01(-0.19%)
Mar 16, 2018 4.980 5.200 4.810 5.160 304,019 +0.10(+1.98%)
Mar 15, 2018 5.400 5.488 4.820 5.060 301,418 -0.29(-5.42%)
Mar 14, 2018 5.340 5.540 5.250 5.350 351,913 +0.04(+0.75%)
Mar 13, 2018 4.950 5.430 4.897 5.310 492,420 +0.32(+6.41%)
Mar 12, 2018 4.950 5.000 4.820 4.990 147,900 +0.04(+0.81%)
Mar 09, 2018 4.800 5.000 4.750 4.950 237,713 +0.13(+2.70%)
Mar 08, 2018 4.720 4.850 4.551 4.820 197,963 +0.10(+2.12%)
Mar 07, 2018 4.250 4.750 4.250 4.720 338,450 +0.46(+10.80%)
Mar 06, 2018 4.350 4.350 4.080 4.260 138,380 -0.07(-1.62%)
Mar 05, 2018 4.240 4.350 4.193 4.330 116,392 +0.09(+2.12%)
Mar 02, 2018 4.110 4.270 4.060 4.240 224,832 +0.09(+2.17%)
Mar 01, 2018 4.250 4.280 4.109 4.150 114,163 -0.11(-2.58%)
Feb 28, 2018 4.190 4.400 4.040 4.260 310,846 +0.21(+5.19%)
Feb 27, 2018 4.120 4.180 4.000 4.050 127,479 -0.07(-1.70%)
Feb 26, 2018 4.030 4.230 4.000 4.120 209,830 +0.09(+2.23%)
Feb 23, 2018 3.850 4.091 3.850 4.030 288,692 +0.22(+5.77%)
Feb 22, 2018 3.810 209,577 +0.18(+4.96%)
Feb 21, 2018 3.440 3.670 3.420 3.630 127,777 +0.21(+6.14%)
Feb 20, 2018 3.500 3.600 3.410 3.420 91,194 -0.09(-2.56%)
Feb 16, 2018 3.510 3.510 3.510 0 -0.01(-0.28%)
Feb 15, 2018 3.550 3.650 3.500 3.520 294,286 +0.00(+0.00%)
Feb 14, 2018 3.420 3.550 3.365 3.520 187,682 +0.04(+1.15%)
Feb 13, 2018 3.390 3.540 3.330 3.480 97,332 +0.04(+1.16%)
Feb 12, 2018 3.630 3.670 3.415 3.440 87,418 -0.19(-5.23%)
Feb 09, 2018 3.600 3.740 3.500 3.630 187,797 +0.04(+1.11%)
Feb 08, 2018 3.750 3.790 3.570 3.590 145,644 -0.15(-4.01%)
Feb 07, 2018 3.650 3.770 3.650 3.740 87,651 +0.12(+3.31%)
Feb 06, 2018 3.550 3.780 3.500 3.620 91,542 +0.00(+0.00%)
Feb 05, 2018 3.720 3.850 3.560 3.620 135,078 -0.10(-2.69%)
Feb 02, 2018 3.710 3.870 3.640 3.720 113,707 -0.06(-1.59%)
Feb 01, 2018 3.910 3.910 3.780 3.780 228,485 -0.18(-4.55%)
Jan 31, 2018 4.000 4.050 3.930 3.960 83,646 -0.05(-1.25%)
Jan 30, 2018 4.050 4.072 4.000 4.010 144,724 -0.04(-0.99%)
Jan 29, 2018 4.040 4.160 3.960 4.050 148,363 +0.00(+0.00%)
Jan 26, 2018 4.060 4.170 3.940 4.050 91,566 +0.04(+1.00%)
Jan 25, 2018 4.000 4.100 3.970 4.010 28,338 +0.00(+0.00%)
Jan 24, 2018 4.000 4.040 3.760 4.010 164,589 +0.02(+0.50%)
Jan 23, 2018 3.930 4.070 3.900 3.990 28,684 +0.03(+0.76%)
Jan 22, 2018 3.970 4.120 3.900 3.960 78,310 +0.00(+0.00%)
Jan 19, 2018 3.980 3.980 3.820 3.960 61,662 -0.01(-0.25%)
Jan 18, 2018 3.990 4.010 3.950 3.970 56,629 -0.02(-0.50%)
Jan 17, 2018 3.950 4.050 3.880 3.990 122,351 +0.08(+2.05%)
Jan 16, 2018 4.140 4.190 3.900 3.910 145,822 -0.23(-5.56%)
Jan 12, 2018 4.140 4.140 4.140 0 +0.02(+0.49%)
Jan 11, 2018 4.200 4.350 4.070 4.120 237,769 -0.07(-1.67%)
Jan 10, 2018 4.200 4.030 4.190 100,273 +0.11(+2.70%)
Jan 09, 2018 4.120 4.157 4.080 4.080 57,605 -0.06(-1.45%)
Jan 08, 2018 4.160 4.190 4.000 4.140 126,891 -0.06(-1.43%)
Jan 05, 2018 4.250 4.280 4.100 4.200 153,148 +0.01(+0.24%)
Jan 04, 2018 4.080 4.250 4.010 4.190 105,046 +0.14(+3.46%)
Jan 03, 2018 4.110 4.130 3.950 4.050 258,489 -0.02(-0.49%)
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.