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 (%)
Oct 30, 2020 6.400 6.570 6.220 6.260 19,400 -0.23(-3.54%)
Oct 29, 2020 6.870 6.870 6.360 6.490 18,165 +0.02(+0.31%)
Oct 28, 2020 6.700 6.760 6.340 6.470 40,279 -0.15(-2.27%)
Oct 27, 2020 6.443 7.000 6.412 6.620 84,705 +0.10(+1.53%)
Oct 26, 2020 6.669 6.693 6.490 6.520 10,710 -0.14(-2.04%)
Oct 23, 2020 6.407 6.680 6.407 6.656 21,400 +0.13(+1.93%)
Oct 22, 2020 6.188 6.655 6.188 6.530 28,560 +0.20(+3.16%)
Oct 21, 2020 6.346 6.450 6.275 6.330 10,223 -0.09(-1.40%)
Oct 20, 2020 6.490 6.540 6.420 6.420 10,647 -0.22(-3.31%)
Oct 19, 2020 6.520 6.740 6.450 6.640 29,763 +0.13(+2.00%)
Oct 16, 2020 6.450 6.520 6.400 6.510 11,400 +0.05(+0.77%)
Oct 15, 2020 6.590 6.600 6.420 6.460 8,168 -0.17(-2.56%)
Oct 14, 2020 6.500 6.650 6.400 6.630 26,724 -0.10(-1.54%)
Oct 13, 2020 6.690 7.520 6.510 6.734 594,626 +0.20(+3.12%)
Oct 12, 2020 6.450 6.810 6.440 6.530 6,121 +0.02(+0.31%)
Oct 09, 2020 6.680 6.770 6.414 6.510 13,800 -0.22(-3.27%)
Oct 08, 2020 6.760 6.978 6.630 6.730 34,014 +0.03(+0.45%)
Oct 07, 2020 6.420 6.830 6.420 6.700 51,694 +0.23(+3.55%)
Oct 06, 2020 6.420 6.770 6.310 6.470 48,891 +0.20(+3.19%)
Oct 05, 2020 6.261 6.755 6.240 6.270 18,033 +0.05(+0.80%)
Oct 02, 2020 6.280 6.360 6.200 6.220 3,100 -0.06(-0.96%)
Oct 01, 2020 6.296 6.296 6.220 6.280 15,605 +0.08(+1.29%)
Sep 30, 2020 6.225 6.330 6.144 6.200 5,506 +0.02(+0.32%)
Sep 29, 2020 6.160 6.440 6.160 6.180 32,967 +0.07(+1.15%)
Sep 28, 2020 6.220 6.220 6.050 6.110 2,397 +0.05(+0.83%)
Sep 25, 2020 6.040 6.120 6.030 6.060 1,500 +0.00(+0.00%)
Sep 24, 2020 6.080 6.080 5.900 6.060 7,914 +0.03(+0.58%)
Sep 23, 2020 6.130 6.220 5.950 6.025 16,781 -0.10(-1.71%)
Sep 22, 2020 6.140 6.260 6.130 6.130 7,946 -0.10(-1.61%)
Sep 21, 2020 6.400 6.400 6.150 6.230 15,964 -0.18(-2.81%)
Sep 18, 2020 6.390 6.490 6.360 6.410 4,300 +0.00(+0.00%)
Sep 17, 2020 6.230 6.530 6.230 6.410 12,222 +0.07(+1.10%)
Sep 16, 2020 6.470 6.510 6.330 6.340 13,030 -0.08(-1.25%)
Sep 15, 2020 6.300 6.450 6.260 6.420 15,468 +0.18(+2.88%)
Sep 14, 2020 6.110 6.300 6.110 6.240 33,921 +0.13(+2.13%)
Sep 11, 2020 6.100 6.260 6.080 6.110 6,800 -0.02(-0.33%)
Sep 10, 2020 6.160 6.290 6.090 6.130 18,510 -0.08(-1.29%)
Sep 09, 2020 6.080 6.300 6.080 6.210 11,232 +0.08(+1.31%)
Sep 08, 2020 6.040 6.300 5.920 6.130 75,125 -0.02(-0.33%)
Sep 04, 2020 5.940 6.370 5.801 6.150 81,000 +0.16(+2.67%)
Sep 03, 2020 6.070 6.150 5.920 5.990 30,462 -0.11(-1.80%)
Sep 02, 2020 6.100 6.359 6.100 6.100 58,295 -0.05(-0.81%)
Sep 01, 2020 6.300 6.380 6.110 6.150 53,524 -0.10(-1.60%)
Aug 31, 2020 6.240 6.410 6.181 6.250 48,219 +0.02(+0.32%)
Aug 28, 2020 6.310 6.470 6.230 6.230 16,700 -0.08(-1.35%)
Aug 27, 2020 6.410 6.640 6.180 6.315 63,742 -0.10(-1.64%)
Aug 26, 2020 6.440 6.790 6.410 6.420 52,470 -0.10(-1.53%)
Aug 25, 2020 6.410 6.660 6.410 6.520 51,000 +0.06(+0.93%)
Aug 24, 2020 6.450 6.700 6.440 6.460 79,412 -0.03(-0.46%)
Aug 21, 2020 6.300 6.600 6.300 6.490 76,000 +0.09(+1.41%)
Aug 20, 2020 6.280 6.440 6.280 6.400 34,147 +0.06(+0.95%)
Aug 19, 2020 6.400 6.600 6.300 6.340 36,706 -0.05(-0.78%)
Aug 18, 2020 6.560 6.730 6.300 6.390 70,804 -0.09(-1.39%)
Aug 17, 2020 6.490 6.850 6.480 6.480 48,075 -0.03(-0.46%)
Aug 14, 2020 6.520 6.700 6.420 6.510 32,200 -0.02(-0.31%)
Aug 13, 2020 6.470 6.840 6.420 6.530 118,173 +0.01(+0.15%)
Aug 12, 2020 6.410 7.450 6.410 6.520 337,440 +0.08(+1.24%)
Aug 11, 2020 6.610 6.670 6.270 6.440 145,816 -0.26(-3.88%)
Aug 10, 2020 6.500 7.160 6.500 6.700 129,272 -0.03(-0.45%)
Aug 07, 2020 6.420 6.750 6.260 6.730 69,300 +0.22(+3.38%)
Aug 06, 2020 6.710 6.740 6.500 6.510 12,828 -0.21(-3.12%)
Aug 05, 2020 6.610 7.230 6.600 6.720 127,262 +0.11(+1.66%)
Aug 04, 2020 6.400 6.650 6.400 6.610 12,800 +0.14(+2.16%)
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.