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 31, 2016 2.990 3.170 2.990 3.100 204,213 +0.12(+3.85%)
Mar 30, 2016 2.990 3.000 2.945 2.985 111,551 +0.01(+0.51%)
Mar 29, 2016 2.960 3.000 2.940 2.970 83,125 -0.02(-0.67%)
Mar 28, 2016 2.950 3.000 2.860 2.990 57,748 -0.01(-0.33%)
Mar 24, 2016 2.970 3.000 3.000 3.000 61,900 +0.00(+0.00%)
Mar 23, 2016 2.980 3.070 2.960 3.000 65,182 +0.00(+0.17%)
Mar 22, 2016 2.970 3.060 2.950 2.995 73,460 -0.00(-0.17%)
Mar 21, 2016 3.010 3.080 2.930 3.000 70,602 -0.04(-1.32%)
Mar 18, 2016 3.060 3.080 2.870 3.040 133,706 -0.02(-0.65%)
Mar 17, 2016 2.900 3.060 2.800 3.060 120,974 +0.08(+2.51%)
Mar 16, 2016 2.940 3.000 2.940 2.985 38,341 +0.02(+0.84%)
Mar 15, 2016 3.230 3.290 2.770 2.960 125,058 -0.33(-10.03%)
Mar 14, 2016 3.250 3.380 3.220 3.290 109,358 +0.04(+1.23%)
Mar 11, 2016 3.260 3.370 3.170 3.250 120,416 +0.04(+1.09%)
Mar 10, 2016 3.050 3.220 2.960 3.215 198,625 +0.09(+3.04%)
Mar 09, 2016 3.050 3.160 3.050 3.120 227,779 +0.14(+4.70%)
Mar 08, 2016 2.970 3.000 2.890 2.980 76,836 +0.02(+0.68%)
Mar 07, 2016 2.900 3.000 2.900 2.960 77,759 +0.02(+0.68%)
Mar 04, 2016 2.980 3.000 2.950 2.940 74,989 -0.01(-0.34%)
Mar 03, 2016 2.960 3.170 2.950 2.950 191,050 +0.01(+0.34%)
Mar 02, 2016 2.900 3.000 2.841 2.940 161,672 +0.04(+1.38%)
Mar 01, 2016 2.829 2.960 2.780 2.900 58,550 +0.06(+2.11%)
Feb 29, 2016 2.970 3.000 2.840 2.840 84,533 -0.16(-5.33%)
Feb 26, 2016 2.950 3.000 2.910 3.000 48,211 +0.04(+1.35%)
Feb 25, 2016 2.900 3.000 2.900 2.960 62,262 +0.05(+1.72%)
Feb 24, 2016 2.970 2.990 2.890 2.910 84,735 -0.07(-2.35%)
Feb 23, 2016 2.920 2.980 2.860 2.980 40,447 +0.04(+1.36%)
Feb 22, 2016 3.000 3.000 2.905 2.940 66,007 -0.10(-3.29%)
Feb 19, 2016 2.940 3.160 2.940 3.040 95,974 +0.06(+2.01%)
Feb 18, 2016 3.120 3.120 2.900 2.980 193,314 -0.16(-5.10%)
Feb 17, 2016 2.900 3.223 2.900 3.140 99,588 +0.24(+8.28%)
Feb 16, 2016 2.730 3.040 2.730 2.900 65,874 +0.18(+6.62%)
Feb 12, 2016 2.660 2.720 2.720 2.720 134,900 +0.06(+2.26%)
Feb 11, 2016 2.620 2.740 2.534 2.660 53,040 +0.00(+0.00%)
Feb 10, 2016 2.530 2.680 2.520 2.660 108,720 +0.16(+6.40%)
Feb 09, 2016 2.630 2.630 2.460 2.500 63,390 -0.17(-6.37%)
Feb 08, 2016 2.500 2.680 2.500 2.670 81,186 +0.16(+6.37%)
Feb 05, 2016 2.570 2.670 2.470 2.510 180,304 -0.06(-2.33%)
Feb 04, 2016 2.600 2.600 2.500 2.570 36,655 +0.03(+1.18%)
Feb 03, 2016 2.530 2.680 2.480 2.540 33,802 +0.04(+1.60%)
Feb 02, 2016 2.530 2.610 2.470 2.500 37,472 -0.04(-1.57%)
Feb 01, 2016 2.430 2.550 2.370 2.540 32,844 +0.06(+2.42%)
Jan 29, 2016 2.490 2.525 2.350 2.480 73,948 +0.01(+0.40%)
Jan 28, 2016 2.540 2.540 2.450 2.470 32,694 -0.04(-1.59%)
Jan 27, 2016 2.610 2.630 2.490 2.510 23,528 -0.08(-3.09%)
Jan 26, 2016 2.560 2.620 2.390 2.590 169,833 +0.01(+0.39%)
Jan 25, 2016 2.600 2.690 2.580 2.580 18,139 -0.02(-0.77%)
Jan 22, 2016 2.560 2.680 2.490 2.600 49,739 +0.08(+3.17%)
Jan 21, 2016 2.460 2.710 2.390 2.520 257,628 +0.01(+0.40%)
Jan 20, 2016 2.310 2.720 2.193 2.510 353,206 +0.17(+7.26%)
Jan 19, 2016 2.390 2.470 2.320 2.340 70,676 -0.08(-3.31%)
Jan 15, 2016 2.320 2.420 2.420 2.420 82,700 +0.06(+2.54%)
Jan 14, 2016 2.270 2.570 2.100 2.360 260,742 -0.20(-7.81%)
Jan 13, 2016 2.740 2.790 2.470 2.560 107,135 -0.15(-5.54%)
Jan 12, 2016 2.860 2.890 2.590 2.710 96,752 -0.10(-3.56%)
Jan 11, 2016 2.860 2.860 2.674 2.810 123,028 +0.00(+0.00%)
Jan 08, 2016 2.780 2.850 2.740 2.810 70,987 +0.05(+1.81%)
Jan 07, 2016 2.760 2.950 2.560 2.760 205,759 +0.00(+0.00%)
Jan 06, 2016 2.830 2.850 2.750 2.760 69,753 -0.08(-2.82%)
Jan 05, 2016 2.810 2.950 2.800 2.840 72,986 +0.07(+2.53%)
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.