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 (%)
Aug 31, 2021 8.640 9.740 8.640 9.470 179,864 +0.92(+10.76%)
Aug 30, 2021 8.850 8.950 8.250 8.550 142,828 -0.45(-5.00%)
Aug 27, 2021 8.620 9.150 8.510 9.000 179,252 +0.49(+5.76%)
Aug 26, 2021 8.310 8.670 8.071 8.510 142,444 +0.05(+0.59%)
Aug 25, 2021 8.610 8.880 8.100 8.460 208,229 -0.12(-1.40%)
Aug 24, 2021 8.250 8.750 7.961 8.580 187,548 +0.29(+3.50%)
Aug 23, 2021 7.870 8.890 7.700 8.290 290,428 +0.55(+7.11%)
Aug 20, 2021 7.430 8.010 7.420 7.740 26,925 +0.27(+3.61%)
Aug 19, 2021 7.590 7.770 7.350 7.470 64,210 -0.18(-2.35%)
Aug 18, 2021 7.630 7.910 7.550 7.650 123,743 +0.00(+0.00%)
Aug 17, 2021 7.530 8.300 7.500 7.650 353,120 +0.00(+0.00%)
Aug 16, 2021 7.920 7.920 7.160 7.650 232,715 -0.40(-4.97%)
Aug 13, 2021 8.320 8.541 7.840 8.050 164,825 -0.26(-3.13%)
Aug 12, 2021 8.800 8.910 8.200 8.310 191,579 -0.46(-5.25%)
Aug 11, 2021 9.050 9.560 8.760 8.770 157,574 -0.24(-2.66%)
Aug 10, 2021 8.850 9.502 8.270 9.010 430,041 +0.18(+2.04%)
Aug 09, 2021 8.540 9.400 8.540 8.830 253,217 +0.28(+3.27%)
Aug 06, 2021 8.580 8.780 8.240 8.550 112,176 +0.10(+1.18%)
Aug 05, 2021 8.430 8.880 8.250 8.450 164,534 -0.07(-0.82%)
Aug 04, 2021 9.030 9.205 8.330 8.520 324,579 -0.60(-6.58%)
Aug 03, 2021 9.640 10.08 9.000 9.120 233,993 -0.61(-6.27%)
Aug 02, 2021 9.450 10.46 9.100 9.730 655,103 +0.08(+0.83%)
Jul 30, 2021 9.420 10.50 9.290 9.650 462,759 -0.34(-3.40%)
Jul 29, 2021 14.37 14.45 9.800 9.990 1,986,806 -4.34(-30.29%)
Jul 28, 2021 14.56 15.19 13.81 14.33 357,994 -0.54(-3.63%)
Jul 27, 2021 15.00 16.82 13.60 14.87 1,232,193 -0.40(-2.62%)
Jul 26, 2021 17.06 18.91 14.18 15.27 446,337 -2.39(-13.53%)
Jul 23, 2021 15.55 18.49 14.72 17.66 593,225 +3.04(+20.79%)
Jul 22, 2021 15.51 18.50 13.61 14.62 730,327 -1.00(-6.40%)
Jul 21, 2021 14.20 20.31 13.13 15.62 1,749,693 +2.39(+18.07%)
Jul 20, 2021 12.55 14.00 12.16 13.23 382,311 +0.98(+8.00%)
Jul 19, 2021 10.72 13.33 10.27 12.25 519,425 +1.21(+10.96%)
Jul 16, 2021 10.70 11.50 10.25 11.04 259,102 +0.54(+5.14%)
Jul 15, 2021 9.830 10.56 9.280 10.50 236,600 +0.78(+8.02%)
Jul 14, 2021 9.840 10.44 9.310 9.720 374,925 -0.29(-2.90%)
Jul 13, 2021 8.500 10.60 8.500 10.01 990,899 +1.44(+16.80%)
Jul 12, 2021 8.330 8.900 8.280 8.570 240,035 +0.29(+3.50%)
Jul 09, 2021 7.970 8.400 7.930 8.280 72,003 +0.25(+3.11%)
Jul 08, 2021 8.060 8.700 7.960 8.030 219,653 -0.27(-3.25%)
Jul 07, 2021 8.080 8.540 7.750 8.300 68,360 +0.29(+3.62%)
Jul 06, 2021 8.370 8.382 7.840 8.010 83,349 -0.27(-3.26%)
Jul 02, 2021 8.290 8.460 8.040 8.280 15,826 +0.02(+0.24%)
Jul 01, 2021 8.390 8.640 7.790 8.260 143,048 -0.34(-3.95%)
Jun 30, 2021 8.440 8.600 7.950 8.600 144,830 +0.06(+0.70%)
Jun 29, 2021 7.680 8.570 7.600 8.540 656,839 +1.01(+13.41%)
Jun 28, 2021 7.300 7.900 7.219 7.530 362,921 +0.30(+4.15%)
Jun 25, 2021 7.060 7.390 7.060 7.230 69,078 +0.04(+0.56%)
Jun 24, 2021 7.020 7.280 6.940 7.190 59,377 +0.29(+4.20%)
Jun 23, 2021 6.980 7.210 6.900 6.900 233,200 -0.10(-1.43%)
Jun 22, 2021 6.950 7.200 6.910 7.000 50,459 +0.03(+0.36%)
Jun 21, 2021 7.050 7.230 6.900 6.975 129,052 -0.11(-1.48%)
Jun 18, 2021 7.330 7.440 7.002 7.080 34,596 -0.21(-2.88%)
Jun 17, 2021 7.470 7.690 7.190 7.290 169,728 -0.19(-2.54%)
Jun 16, 2021 7.290 7.870 7.220 7.480 1,438,318 +0.15(+2.05%)
Jun 15, 2021 7.450 7.540 7.230 7.330 62,549 -0.16(-2.14%)
Jun 14, 2021 7.560 7.851 7.360 7.490 109,533 -0.05(-0.66%)
Jun 11, 2021 7.440 8.750 7.440 7.540 1,036,247 -0.36(-4.56%)
Jun 10, 2021 7.410 9.830 7.404 7.900 3,425,440 +0.43(+5.76%)
Jun 09, 2021 7.430 7.640 7.380 7.470 57,543 +0.06(+0.81%)
Jun 08, 2021 7.510 7.910 7.328 7.410 349,967 -0.15(-1.98%)
Jun 07, 2021 7.460 7.680 7.420 7.560 61,481 +0.10(+1.34%)
Jun 04, 2021 7.385 7.620 7.385 7.460 64,405 +0.12(+1.63%)
Jun 03, 2021 7.400 7.560 7.300 7.340 39,486 -0.12(-1.61%)
Jun 02, 2021 7.520 7.540 7.370 7.460 7,050 -0.01(-0.13%)
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.