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 (%)
Jun 29, 2018 2.570 2.720 2.570 2.720 11,517 +0.10(+3.82%)
Jun 28, 2018 2.530 2.640 2.530 2.620 16,616 +0.01(+0.38%)
Jun 27, 2018 2.690 2.690 2.580 2.610 20,103 -0.03(-1.14%)
Jun 26, 2018 2.680 2.760 2.470 2.640 58,325 -0.07(-2.58%)
Jun 25, 2018 2.790 2.790 2.664 2.710 10,168 -0.08(-2.87%)
Jun 22, 2018 2.800 2.831 2.600 2.790 92,906 -0.01(-0.36%)
Jun 21, 2018 2.701 2.800 2.701 2.800 7,214 -0.01(-0.36%)
Jun 20, 2018 2.700 2.820 2.700 2.810 23,050 +0.14(+5.24%)
Jun 19, 2018 2.656 2.760 2.630 2.670 12,361 -0.05(-1.84%)
Jun 18, 2018 2.640 2.800 2.640 2.720 22,189 +0.01(+0.37%)
Jun 15, 2018 2.890 2.650 2.710 73,254 -0.12(-4.24%)
Jun 14, 2018 2.870 2.900 2.771 2.830 16,897 -0.02(-0.70%)
Jun 13, 2018 2.980 2.980 2.690 2.850 57,563 -0.13(-4.36%)
Jun 12, 2018 2.730 2.980 2.710 2.980 83,535 +0.20(+7.19%)
Jun 11, 2018 2.650 2.780 2.610 2.780 58,884 +0.13(+4.91%)
Jun 08, 2018 2.690 2.791 2.550 2.650 38,795 -0.06(-2.21%)
Jun 07, 2018 2.830 2.920 2.560 2.710 113,997 -0.14(-4.91%)
Jun 06, 2018 2.900 2.920 2.835 2.850 23,313 -0.07(-2.40%)
Jun 05, 2018 2.850 2.970 2.802 2.920 38,047 +0.05(+1.74%)
Jun 04, 2018 3.000 3.010 2.759 2.870 71,769 -0.04(-1.38%)
Jun 01, 2018 2.670 3.080 2.670 2.910 191,065 +0.24(+9.00%)
May 31, 2018 2.789 2.800 2.610 2.670 81,301 -0.02(-0.74%)
May 30, 2018 2.880 2.880 2.671 2.690 71,151 -0.20(-6.92%)
May 29, 2018 2.930 3.150 2.850 2.890 141,593 -0.03(-1.03%)
May 25, 2018 2.920 2.920 2.920 0 -0.19(-6.11%)
May 24, 2018 2.900 3.650 2.820 3.110 571,761 +0.19(+6.51%)
May 23, 2018 3.750 3.750 2.680 2.920 795,803 -1.17(-28.61%)
May 22, 2018 2.200 4.450 2.200 4.090 1,442,002 +1.89(+85.91%)
May 21, 2018 2.150 2.290 2.030 2.200 39,918 +0.04(+1.85%)
May 18, 2018 2.151 2.190 2.060 2.160 9,946 -0.03(-1.37%)
May 17, 2018 2.280 2.280 2.160 2.190 11,449 -0.11(-4.78%)
May 16, 2018 2.250 2.360 2.220 2.300 13,668 +0.02(+0.88%)
May 15, 2018 2.290 2.380 2.200 2.280 9,430 -0.03(-1.30%)
May 14, 2018 2.170 2.388 2.170 2.310 17,151 +0.14(+6.45%)
May 11, 2018 2.180 2.230 2.120 2.170 8,585 +0.00(+0.00%)
May 10, 2018 2.080 2.270 1.952 2.170 34,032 +0.14(+6.90%)
May 09, 2018 2.260 2.320 2.030 2.030 24,685 -0.22(-9.78%)
May 08, 2018 2.450 2.450 2.241 2.250 18,315 -0.03(-1.32%)
May 07, 2018 2.338 2.360 2.200 2.280 18,560 +0.01(+0.44%)
May 04, 2018 2.120 2.390 2.120 2.270 75,097 +0.15(+7.08%)
May 03, 2018 1.980 2.120 1.931 2.120 95,971 +0.19(+9.84%)
May 02, 2018 1.850 1.980 1.630 1.930 4,300,272 +0.10(+5.46%)
May 01, 2018 2.010 2.010 1.830 1.830 39,122 -0.13(-6.63%)
Apr 30, 2018 2.100 2.100 1.960 1.960 8,445 -0.16(-7.55%)
Apr 27, 2018 2.160 2.160 2.040 2.120 8,635 -0.01(-0.47%)
Apr 26, 2018 2.000 2.155 2.000 2.130 14,155 +0.12(+5.97%)
Apr 25, 2018 1.930 2.070 1.930 2.010 21,227 +0.03(+1.52%)
Apr 24, 2018 2.000 2.080 1.940 1.980 62,651 +0.00(+0.00%)
Apr 23, 2018 2.110 2.260 1.920 1.980 70,034 -0.14(-6.60%)
Apr 20, 2018 2.180 2.180 2.080 2.120 6,938 -0.07(-3.20%)
Apr 19, 2018 2.150 2.250 2.100 2.190 21,227 +0.05(+2.34%)
Apr 18, 2018 2.200 2.250 2.140 2.140 39,736 -0.07(-3.17%)
Apr 17, 2018 2.214 2.300 2.120 2.210 10,621 +0.07(+3.27%)
Apr 16, 2018 2.190 2.190 2.110 2.140 12,152 -0.04(-1.83%)
Apr 13, 2018 2.240 2.300 2.170 2.180 43,660 -0.01(-0.46%)
Apr 12, 2018 2.240 2.250 2.120 2.190 31,291 -0.07(-3.10%)
Apr 11, 2018 2.360 2.360 2.230 2.260 16,994 -0.01(-0.44%)
Apr 10, 2018 2.309 2.360 2.200 2.270 17,113 -0.01(-0.44%)
Apr 09, 2018 2.370 2.430 2.220 2.280 27,832 -0.02(-0.87%)
Apr 06, 2018 2.420 2.420 2.339 2.300 8,987 +0.04(+1.77%)
Apr 05, 2018 2.450 2.590 2.260 2.260 31,521 -0.21(-8.50%)
Apr 04, 2018 2.300 2.500 2.211 2.470 22,112 +0.18(+7.86%)
Apr 03, 2018 2.420 2.478 2.280 2.290 38,592 -0.15(-6.15%)
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.