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 (%)
May 29, 2020 5.980 6.110 5.850 5.950 56,300 -0.06(-1.00%)
May 28, 2020 6.000 6.240 5.870 6.010 132,192 +0.01(+0.17%)
May 27, 2020 5.950 6.100 5.650 6.000 112,556 +0.00(+0.00%)
May 26, 2020 5.850 6.160 5.850 6.000 97,462 +0.13(+2.21%)
May 22, 2020 5.980 6.048 5.790 5.870 70,800 -0.16(-2.65%)
May 21, 2020 6.010 6.140 5.940 6.030 71,276 -0.16(-2.58%)
May 20, 2020 6.040 6.300 6.000 6.190 95,505 -0.03(-0.48%)
May 19, 2020 6.320 6.660 6.200 6.220 137,026 -0.06(-0.96%)
May 18, 2020 6.790 6.790 5.930 6.280 218,766 -0.01(-0.16%)
May 15, 2020 6.150 6.400 5.750 6.290 259,300 -0.04(-0.63%)
May 14, 2020 6.880 7.190 5.700 6.330 537,785 -0.92(-12.69%)
May 13, 2020 7.850 12.72 6.820 7.250 5,579,922 -0.52(-6.69%)
May 12, 2020 7.530 8.500 7.510 7.770 142,495 +0.27(+3.60%)
May 11, 2020 7.320 7.870 7.320 7.500 55,325 +0.23(+3.16%)
May 08, 2020 6.680 7.430 6.660 7.270 102,800 +0.70(+10.65%)
May 07, 2020 6.600 6.870 6.550 6.570 11,538 +0.00(+0.00%)
May 06, 2020 6.800 6.800 6.510 6.570 30,035 -0.27(-3.95%)
May 05, 2020 7.050 7.050 6.770 6.840 14,061 -0.15(-2.15%)
May 04, 2020 7.030 7.040 6.680 6.990 26,934 +0.04(+0.58%)
May 01, 2020 7.290 7.290 6.860 6.950 35,800 -0.20(-2.80%)
Apr 30, 2020 7.590 7.790 6.930 7.150 102,546 -0.35(-4.67%)
Apr 29, 2020 7.610 7.960 6.880 7.500 117,720 -0.05(-0.66%)
Apr 28, 2020 7.000 8.410 6.950 7.550 439,304 +0.89(+13.29%)
Apr 27, 2020 6.827 6.910 6.590 6.664 3,209 -0.05(-0.75%)
Apr 24, 2020 6.760 6.765 6.690 6.714 2,100 -0.13(-1.84%)
Apr 23, 2020 6.760 6.840 6.760 6.840 1,902 +0.09(+1.33%)
Apr 22, 2020 6.460 6.750 6.460 6.750 715 +0.31(+4.81%)
Apr 21, 2020 6.810 7.000 6.390 6.440 7,920 -0.55(-7.84%)
Apr 20, 2020 6.500 7.540 6.500 6.988 55,395 +0.18(+2.68%)
Apr 17, 2020 6.346 7.000 6.346 6.806 11,000 +0.40(+6.26%)
Apr 16, 2020 6.500 6.500 6.313 6.405 7,670 -0.14(-2.14%)
Apr 15, 2020 6.220 6.700 5.800 6.545 33,805 +0.54(+9.08%)
Apr 14, 2020 5.750 6.250 5.705 6.000 48,010 +0.25(+4.35%)
Apr 13, 2020 5.680 5.750 5.660 5.750 850 +0.00(+0.00%)
Apr 09, 2020 5.660 6.000 5.560 5.750 6,500 -0.04(-0.69%)
Apr 08, 2020 5.840 5.921 5.600 5.790 2,883 +0.17(+3.00%)
Apr 07, 2020 5.759 5.759 5.620 5.621 688 +0.08(+1.47%)
Apr 06, 2020 5.610 5.610 5.230 5.540 1,158 +0.36(+6.95%)
Apr 03, 2020 5.250 5.770 5.180 5.180 6,100 +0.02(+0.39%)
Apr 02, 2020 5.540 5.619 5.040 5.160 11,591 -0.38(-6.87%)
Apr 01, 2020 5.878 6.190 5.520 5.541 41,628 -0.08(-1.40%)
Mar 31, 2020 5.619 5.619 5.619 5.619 344 -0.03(-0.46%)
Mar 30, 2020 5.745 6.260 5.600 5.645 2,326 -0.00(-0.08%)
Mar 27, 2020 5.770 5.880 5.570 5.650 4,000 -0.33(-5.52%)
Mar 26, 2020 5.560 5.980 5.510 5.980 1,979 +0.67(+12.62%)
Mar 25, 2020 5.470 5.495 5.180 5.310 5,438 +0.06(+1.24%)
Mar 24, 2020 5.120 5.470 5.120 5.245 4,822 +0.09(+1.84%)
Mar 23, 2020 5.430 5.495 5.150 5.150 5,518 +0.05(+0.98%)
Mar 20, 2020 5.050 6.000 5.050 5.100 12,500 -0.40(-7.27%)
Mar 19, 2020 5.010 5.950 4.970 5.500 29,211 +0.46(+9.13%)
Mar 18, 2020 5.100 5.100 4.900 5.040 8,368 -0.07(-1.37%)
Mar 17, 2020 4.900 5.350 4.818 5.110 12,064 +0.17(+3.44%)
Mar 16, 2020 4.850 5.140 4.750 4.940 7,842 +0.02(+0.31%)
Mar 13, 2020 5.850 5.850 4.610 4.925 14,500 -0.25(-4.74%)
Mar 12, 2020 5.460 6.030 5.080 5.170 19,482 -0.38(-6.85%)
Mar 11, 2020 5.600 5.700 5.475 5.550 8,217 -0.16(-2.80%)
Mar 10, 2020 5.740 5.740 5.628 5.710 5,550 +0.06(+1.06%)
Mar 09, 2020 6.180 6.180 5.467 5.650 17,892 -0.57(-9.16%)
Mar 06, 2020 6.110 6.220 6.100 6.220 2,900 +0.04(+0.65%)
Mar 05, 2020 5.834 6.257 5.834 6.180 4,280 +0.01(+0.16%)
Mar 04, 2020 6.180 6.180 5.785 6.170 29,505 -0.09(-1.51%)
Mar 03, 2020 6.260 6.390 6.090 6.264 9,737 +0.18(+3.03%)
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.