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:

Fortress Biotech Inc (NQ: FBIO )

2.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.960 2.170 1.929 2.170 469,927 +0.24(+12.44%)
Mar 26, 2024 1.930 1.980 1.830 1.930 244,319 +0.02(+1.05%)
Mar 25, 2024 1.920 1.970 1.870 1.910 138,343 -0.03(-1.29%)
Mar 22, 2024 1.950 2.010 1.860 1.935 291,585 -0.03(-1.78%)
Mar 21, 2024 1.930 2.010 1.870 1.970 246,133 +0.06(+3.14%)
Mar 20, 2024 1.900 1.910 1.810 1.910 212,447 +0.01(+0.79%)
Mar 19, 2024 1.960 1.970 1.830 1.895 306,151 -0.02(-1.30%)
Mar 18, 2024 2.000 2.010 1.790 1.920 339,227 -0.02(-0.78%)
Mar 15, 2024 1.730 1.990 1.720 1.935 665,054 +0.26(+15.18%)
Mar 14, 2024 1.820 1.896 1.630 1.680 564,245 -0.14(-7.69%)
Mar 13, 2024 1.910 1.940 1.800 1.820 209,938 -0.10(-5.45%)
Mar 12, 2024 1.990 2.000 1.870 1.925 145,890 -0.07(-3.75%)
Mar 11, 2024 2.090 2.150 1.960 2.000 214,527 -0.10(-4.76%)
Mar 08, 2024 2.140 2.170 2.050 2.100 173,670 +0.03(+1.45%)
Mar 07, 2024 2.280 2.280 2.050 2.070 292,078 -0.15(-6.55%)
Mar 06, 2024 2.320 2.320 2.170 2.215 168,065 -0.06(-2.42%)
Mar 05, 2024 2.250 2.310 2.160 2.270 210,234 -0.02(-0.87%)
Mar 04, 2024 2.490 2.615 2.164 2.290 446,097 -0.14(-5.76%)
Mar 01, 2024 2.120 2.440 2.070 2.430 591,116 +0.35(+16.83%)
Feb 29, 2024 2.220 2.270 2.050 2.080 356,178 -0.10(-4.59%)
Feb 28, 2024 1.970 2.280 1.970 2.180 949,745 +0.20(+10.10%)
Feb 27, 2024 1.900 2.020 1.880 1.980 375,934 +0.13(+7.03%)
Feb 26, 2024 1.740 1.870 1.728 1.850 339,173 +0.11(+6.32%)
Feb 23, 2024 1.780 1.797 1.720 1.740 101,683 -0.01(-0.57%)
Feb 22, 2024 1.760 1.780 1.685 1.750 188,505 +0.02(+1.16%)
Feb 21, 2024 1.770 1.810 1.700 1.730 218,572 -0.05(-2.81%)
Feb 20, 2024 1.840 1.890 1.770 1.780 149,505 -0.08(-4.30%)
Feb 16, 2024 1.900 1.940 1.835 1.860 353,147 -0.02(-1.06%)
Feb 15, 2024 1.780 1.930 1.780 1.880 301,677 +0.00(+0.00%)
Feb 14, 2024 1.840 1.930 1.775 1.880 236,766 +0.11(+6.21%)
Feb 13, 2024 1.880 1.900 1.750 1.770 369,227 -0.15(-7.81%)
Feb 12, 2024 1.870 1.975 1.870 1.920 277,794 +0.05(+2.67%)
Feb 09, 2024 1.790 1.875 1.780 1.870 264,266 +0.07(+3.89%)
Feb 08, 2024 1.760 1.825 1.700 1.800 285,399 +0.05(+2.86%)
Feb 07, 2024 1.720 1.750 1.663 1.750 184,828 +0.03(+1.74%)
Feb 06, 2024 1.720 1.750 1.630 1.720 528,897 +0.00(+0.00%)
Feb 05, 2024 1.830 1.830 1.700 1.720 507,223 -0.13(-7.03%)
Feb 02, 2024 1.950 1.950 1.810 1.850 396,956 -0.12(-6.09%)
Feb 01, 2024 2.050 2.080 1.940 1.970 233,496 -0.07(-3.43%)
Jan 31, 2024 2.010 2.100 1.970 2.040 393,137 +0.04(+2.00%)
Jan 30, 2024 2.110 2.110 1.990 2.000 194,216 -0.10(-4.76%)
Jan 29, 2024 2.010 2.150 1.990 2.100 355,267 +0.04(+1.94%)
Jan 26, 2024 2.110 2.170 2.040 2.060 264,523 -0.03(-1.44%)
Jan 25, 2024 2.030 2.130 1.950 2.090 541,028 +0.08(+3.98%)
Jan 24, 2024 2.030 2.040 1.930 2.010 297,327 +0.01(+0.50%)
Jan 23, 2024 1.990 2.130 1.910 2.000 344,177 +0.01(+0.50%)
Jan 22, 2024 1.940 1.990 1.850 1.990 366,325 +0.09(+4.74%)
Jan 19, 2024 1.840 1.910 1.760 1.900 255,647 +0.06(+3.26%)
Jan 18, 2024 1.920 1.920 1.800 1.840 365,951 -0.04(-2.13%)
Jan 17, 2024 1.760 1.885 1.659 1.880 565,088 +0.07(+3.87%)
Jan 16, 2024 1.950 2.030 1.790 1.810 489,994 -0.11(-5.73%)
Jan 12, 2024 1.870 1.980 1.840 1.920 465,518 +0.06(+3.23%)
Jan 11, 2024 1.940 1.950 1.810 1.860 665,553 -0.08(-4.12%)
Jan 10, 2024 2.180 2.200 1.870 1.940 1,404,779 -0.18(-8.49%)
Jan 09, 2024 2.420 2.440 2.110 2.120 2,482,922 -0.14(-6.19%)
Jan 08, 2024 2.410 2.451 2.230 2.260 683,091 -0.16(-6.61%)
Jan 05, 2024 2.480 2.580 2.110 2.420 769,779 -0.08(-3.20%)
Jan 04, 2024 2.420 2.780 2.380 2.500 880,653 +0.02(+0.81%)
Jan 03, 2024 2.720 2.870 2.300 2.480 1,305,700 -0.21(-7.81%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.