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 (%)
Dec 27, 2022 1.950 0 +0.14(+7.73%)
Dec 23, 2022 1.950 2.075 1.810 1.810 49,649 -0.15(-7.65%)
Dec 22, 2022 1.830 1.980 1.830 1.960 3,476 +0.16(+8.89%)
Dec 21, 2022 1.810 2.000 1.790 1.800 45,038 -0.01(-0.55%)
Dec 20, 2022 1.750 1.890 1.700 1.810 127,057 +0.02(+1.12%)
Dec 19, 2022 2.350 2.350 1.500 1.790 101,509 -0.82(-31.42%)
Dec 16, 2022 2.640 2.640 2.603 2.610 1,003 -0.05(-1.88%)
Dec 15, 2022 2.370 2.660 2.370 2.660 705 -0.06(-2.21%)
Dec 14, 2022 2.930 2.930 2.720 2.720 1,398 -0.28(-9.33%)
Dec 13, 2022 2.960 3.000 2.960 3.000 442 +0.03(+1.01%)
Dec 12, 2022 2.700 3.000 2.700 2.970 3,314 +0.31(+11.65%)
Dec 09, 2022 2.690 2.690 2.660 2.660 398 -0.19(-6.74%)
Dec 08, 2022 2.852 2.852 2.852 2.852 1,325 -0.07(-2.32%)
Dec 07, 2022 2.972 2.972 2.720 2.920 2,170 -0.27(-8.46%)
Dec 06, 2022 2.800 3.190 2.400 3.190 3,807 +0.38(+13.52%)
Dec 02, 2022 2.810 166 -0.13(-4.58%)
Dec 01, 2022 2.800 3.020 2.800 2.945 4,405 -0.03(-0.84%)
Nov 30, 2022 2.954 3.075 2.800 2.970 1,753 +0.05(+1.71%)
Nov 29, 2022 2.800 2.950 2.800 2.920 791 +0.12(+4.29%)
Nov 28, 2022 2.800 2.800 2.800 2.800 1,625 -0.20(-6.67%)
Nov 25, 2022 2.900 3.000 2.700 3.000 4,009 +0.00(+0.00%)
Nov 22, 2022 3.000 0 -0.07(-2.28%)
Nov 21, 2022 3.070 3.090 3.000 3.070 875 +0.12(+4.07%)
Nov 17, 2022 2.950 121 -0.15(-4.84%)
Nov 16, 2022 3.100 3.150 2.930 3.100 804 +0.18(+6.16%)
Nov 15, 2022 2.950 2.960 2.900 2.920 1,552 -0.03(-1.02%)
Nov 14, 2022 3.200 3.200 2.920 2.950 3,730 -0.23(-7.23%)
Nov 11, 2022 3.150 3.295 3.150 3.180 1,951 +0.03(+0.95%)
Nov 10, 2022 3.190 3.190 3.120 3.150 1,496 +0.03(+0.96%)
Nov 09, 2022 3.120 3.120 3.120 3.120 1,640 -0.10(-3.10%)
Nov 08, 2022 3.120 3.220 3.120 3.220 2,963 +0.10(+3.21%)
Nov 07, 2022 3.170 3.170 3.120 3.120 1,054 +0.00(+0.00%)
Nov 04, 2022 3.130 3.170 3.120 3.120 1,888 +0.00(+0.00%)
Nov 03, 2022 3.120 3.200 3.120 3.120 2,196 -0.01(-0.32%)
Nov 02, 2022 3.130 3.130 3.130 3.130 506 -0.03(-0.95%)
Nov 01, 2022 3.120 3.180 3.100 3.160 10,652 +0.05(+1.61%)
Oct 31, 2022 3.050 3.300 3.050 3.110 13,125 +0.08(+2.64%)
Oct 28, 2022 2.910 3.050 2.910 3.030 1,649 +0.06(+2.02%)
Oct 27, 2022 2.810 3.142 2.810 2.970 695 +0.02(+0.68%)
Oct 26, 2022 2.950 2.970 2.810 2.950 7,605 +0.00(+0.00%)
Oct 25, 2022 2.905 2.950 2.905 2.950 2,280 +0.00(+0.00%)
Oct 24, 2022 2.920 2.950 2.900 2.950 1,957 +0.02(+0.52%)
Oct 21, 2022 2.880 2.950 2.870 2.935 5,323 +0.02(+0.58%)
Oct 20, 2022 2.880 2.918 2.880 2.918 344 +0.03(+0.96%)
Oct 18, 2022 2.890 50 -0.04(-1.37%)
Oct 17, 2022 2.930 2.930 2.930 2.930 519 -0.02(-0.68%)
Oct 14, 2022 2.940 2.950 2.940 2.950 814 +0.06(+2.08%)
Oct 13, 2022 2.880 2.950 2.880 2.890 2,011 +0.01(+0.35%)
Oct 12, 2022 2.950 2.950 2.880 2.880 5,902 +0.00(+0.00%)
Oct 11, 2022 2.880 2.880 2.880 2.880 4,953 +0.00(+0.00%)
Oct 10, 2022 2.880 2.940 2.880 2.880 347 -0.01(-0.35%)
Oct 07, 2022 2.990 3.000 2.890 2.890 780 +0.01(+0.35%)
Oct 06, 2022 2.960 2.960 2.880 2.880 932 -0.08(-2.70%)
Oct 05, 2022 3.000 3.000 2.960 2.960 3,523 -0.08(-2.63%)
Oct 04, 2022 2.970 3.180 2.970 3.040 828 +0.08(+2.70%)
Oct 03, 2022 3.050 3.080 2.950 2.960 2,684 +0.00(+0.00%)
Sep 30, 2022 3.040 3.097 2.950 2.960 5,519 -0.14(-4.52%)
Sep 29, 2022 3.010 3.100 3.010 3.100 711 +0.05(+1.64%)
Sep 28, 2022 3.020 3.091 3.010 3.050 2,527 +0.03(+0.99%)
Sep 27, 2022 3.010 3.020 3.010 3.020 2,470 -0.07(-2.27%)
Sep 26, 2022 3.250 3.250 3.010 3.090 7,582 -0.16(-4.92%)
Sep 23, 2022 3.260 3.400 3.250 3.250 2,583 +0.00(+0.00%)
Sep 22, 2022 3.300 3.340 3.250 3.250 4,373 -0.15(-4.41%)
Sep 21, 2022 3.520 3.520 3.300 3.400 3,254 -0.13(-3.68%)
Sep 20, 2022 3.400 3.530 3.400 3.530 880 -0.02(-0.56%)
Sep 19, 2022 3.550 3.550 3.540 3.550 969 +0.03(+0.85%)
Sep 16, 2022 3.520 3.520 3.520 3.520 733 +0.00(+0.00%)
Sep 15, 2022 3.520 3.550 3.520 3.520 3,183 -0.02(-0.56%)
Sep 14, 2022 3.520 3.650 3.520 3.540 934 -0.02(-0.68%)
Sep 13, 2022 3.520 3.600 3.520 3.564 4,008 +0.01(+0.41%)
Sep 12, 2022 3.520 3.570 3.520 3.550 1,484 +0.03(+0.85%)
Sep 09, 2022 3.630 3.630 3.520 3.520 8,708 -0.15(-4.09%)
Sep 08, 2022 3.610 3.670 3.610 3.670 540 +0.03(+0.82%)
Sep 07, 2022 3.740 3.790 3.640 3.640 1,923 -0.01(-0.27%)
Sep 06, 2022 3.650 3.720 3.640 3.650 1,048 +0.01(+0.27%)
Sep 02, 2022 3.750 3.760 3.640 3.640 3,091 -0.06(-1.62%)
Sep 01, 2022 3.890 3.890 3.680 3.700 2,939 -0.02(-0.54%)
Aug 31, 2022 4.130 4.130 3.720 3.720 1,533 +0.00(+0.00%)
Aug 30, 2022 3.750 3.900 3.700 3.720 2,508 -0.06(-1.59%)
Aug 29, 2022 3.760 4.120 3.760 3.780 3,765 +0.01(+0.27%)
Aug 26, 2022 3.850 3.850 3.770 3.770 746 +0.01(+0.27%)
Aug 25, 2022 3.680 3.850 3.680 3.760 5,998 +0.04(+1.08%)
Aug 24, 2022 3.790 3.845 3.690 3.720 1,756 -0.01(-0.27%)
Aug 23, 2022 3.700 3.850 3.690 3.730 2,327 +0.05(+1.36%)
Aug 22, 2022 3.790 3.860 3.680 3.680 1,175 -0.06(-1.60%)
Aug 19, 2022 3.860 3.860 3.720 3.740 2,149 -0.13(-3.48%)
Aug 18, 2022 3.750 3.882 3.690 3.875 2,993 +0.12(+3.33%)
Aug 17, 2022 3.877 3.877 3.660 3.750 3,266 +0.02(+0.54%)
Aug 16, 2022 3.650 3.870 3.650 3.730 4,290 -0.24(-6.05%)
Aug 15, 2022 3.650 4.200 3.650 3.970 25,981 +0.21(+5.59%)
Aug 12, 2022 3.670 3.840 3.620 3.760 8,556 +0.01(+0.27%)
Aug 11, 2022 3.805 3.900 3.630 3.750 2,197 +0.13(+3.59%)
Aug 10, 2022 3.800 3.800 3.610 3.620 5,658 -0.04(-1.09%)
Aug 09, 2022 3.830 3.927 3.610 3.660 11,650 -0.16(-4.19%)
Aug 08, 2022 3.920 4.240 3.810 3.820 9,718 -0.32(-7.73%)
Aug 05, 2022 4.060 4.410 3.905 4.140 23,528 +0.19(+4.81%)
Aug 04, 2022 4.300 4.300 3.800 3.950 13,249 -0.35(-8.14%)
Aug 03, 2022 3.810 4.350 3.710 4.300 23,538 +0.59(+15.90%)
Aug 02, 2022 3.710 3.850 3.710 3.710 1,457 +0.00(+0.00%)
Aug 01, 2022 3.760 3.850 3.710 3.710 1,155 -0.13(-3.39%)
Jul 29, 2022 3.850 3.850 3.760 3.840 2,672 +0.02(+0.52%)
Jul 28, 2022 3.900 3.900 3.820 3.820 9,107 -0.16(-4.02%)
Jul 27, 2022 4.010 4.040 3.980 3.980 2,379 -0.06(-1.49%)
Jul 26, 2022 4.030 4.100 4.030 4.040 3,770 +0.01(+0.25%)
Jul 25, 2022 4.090 4.100 4.010 4.030 3,847 -0.11(-2.66%)
Jul 22, 2022 4.060 4.140 4.010 4.140 5,582 +0.11(+2.73%)
Jul 21, 2022 4.170 4.180 4.030 4.030 1,561 +0.00(+0.00%)
Jul 20, 2022 4.100 4.100 4.010 4.030 1,833 -0.17(-4.05%)
Jul 19, 2022 4.110 4.200 4.100 4.200 2,580 -0.05(-1.18%)
Jul 18, 2022 4.160 4.250 4.110 4.250 1,749 +0.09(+2.16%)
Jul 15, 2022 4.160 4.200 4.160 4.160 2,793 +0.00(+0.00%)
Jul 14, 2022 4.160 4.160 4.160 4.160 590 -0.14(-3.25%)
Jul 13, 2022 4.160 4.300 4.160 4.300 858 -0.14(-3.16%)
Jul 12, 2022 4.240 4.440 4.160 4.440 3,914 +0.28(+6.73%)
Jul 11, 2022 4.410 4.410 4.160 4.160 1,257 -0.11(-2.58%)
Jul 08, 2022 4.400 4.400 4.170 4.270 2,718 -0.34(-7.27%)
Jul 07, 2022 4.470 4.750 4.461 4.605 1,632 -0.04(-0.97%)
Jul 06, 2022 4.500 4.650 4.310 4.650 869 +0.30(+6.90%)
Jul 01, 2022 4.350 16 -0.15(-3.33%)
Jun 30, 2022 4.480 4.550 4.480 4.500 724 +0.03(+0.67%)
Jun 29, 2022 4.310 4.470 4.310 4.470 1,148 -0.18(-3.87%)
Jun 28, 2022 4.310 4.800 4.310 4.650 3,246 +0.25(+5.58%)
Jun 27, 2022 4.260 4.440 4.230 4.404 1,331 -0.08(-1.69%)
Jun 24, 2022 4.230 4.750 4.180 4.480 4,715 +0.18(+4.19%)
Jun 23, 2022 4.090 4.500 4.020 4.300 1,149 +0.06(+1.42%)
Jun 22, 2022 4.020 4.240 4.020 4.240 679 -0.11(-2.53%)
Jun 21, 2022 4.230 4.620 4.230 4.350 2,837 +0.06(+1.40%)
Jun 17, 2022 4.500 4.500 4.150 4.290 2,340 -0.18(-4.03%)
Jun 16, 2022 4.510 4.510 4.350 4.470 1,546 -0.04(-0.89%)
Jun 15, 2022 5.034 5.034 4.510 4.510 2,529 -0.29(-6.04%)
Jun 14, 2022 4.530 4.800 4.530 4.800 2,763 +0.28(+6.19%)
Jun 13, 2022 4.800 4.830 4.520 4.520 2,862 -0.26(-5.44%)
Jun 10, 2022 4.804 4.895 4.700 4.780 11,634 -0.29(-5.68%)
Jun 09, 2022 4.870 5.160 4.870 5.068 13,861 +0.18(+3.64%)
Jun 08, 2022 5.170 5.325 4.790 4.890 23,154 -0.46(-8.60%)
Jun 07, 2022 5.080 5.350 5.000 5.350 3,139 +0.20(+3.88%)
Jun 06, 2022 5.210 5.210 5.150 5.150 718 +0.00(+0.00%)
Jun 03, 2022 5.160 5.160 5.020 5.150 776 -0.01(-0.19%)
Jun 02, 2022 5.417 5.417 5.060 5.160 1,339 +0.06(+1.18%)
Jun 01, 2022 5.120 5.120 5.050 5.100 652 -0.25(-4.67%)
May 31, 2022 5.140 5.350 5.120 5.350 1,371 +0.34(+6.79%)
May 27, 2022 5.010 5.193 5.000 5.010 2,316 -0.09(-1.76%)
May 26, 2022 5.130 5.300 5.010 5.100 11,135 -0.21(-3.86%)
May 25, 2022 5.305 5.305 5.305 5.305 279 +0.06(+1.24%)
May 24, 2022 5.050 5.550 5.050 5.240 688 -0.33(-6.01%)
May 23, 2022 5.610 5.610 4.850 5.575 3,359 +0.03(+0.45%)
May 20, 2022 5.100 5.550 5.100 5.550 2,978 +0.31(+5.92%)
May 19, 2022 5.350 5.420 5.240 5.240 1,171 +0.07(+1.35%)
May 18, 2022 5.290 5.490 5.020 5.170 1,046 -0.33(-6.00%)
May 17, 2022 5.560 5.560 5.430 5.500 1,046 -0.26(-4.51%)
May 16, 2022 5.390 5.760 5.390 5.760 1,994 +0.35(+6.47%)
May 13, 2022 5.070 5.500 5.000 5.410 16,048 +0.41(+8.25%)
May 12, 2022 5.150 5.239 4.860 4.997 10,998 -0.14(-2.69%)
May 11, 2022 5.300 5.495 5.136 5.136 10,261 +0.02(+0.31%)
May 10, 2022 5.340 5.350 5.120 5.120 2,362 -0.23(-4.30%)
May 09, 2022 5.316 5.790 5.280 5.350 23,602 -0.40(-6.96%)
May 06, 2022 5.565 5.850 5.565 5.750 19,340 +0.00(+0.00%)
May 05, 2022 5.710 5.800 5.410 5.750 27,529 -0.04(-0.69%)
May 04, 2022 5.540 5.790 5.540 5.790 3,632 +0.14(+2.48%)
May 03, 2022 5.300 5.707 5.300 5.650 11,855 -0.05(-0.88%)
May 02, 2022 5.600 5.830 5.600 5.700 5,474 -0.06(-1.04%)
Apr 29, 2022 5.870 5.870 5.650 5.760 908 -0.18(-3.03%)
Apr 28, 2022 5.740 5.940 5.630 5.940 5,623 +0.10(+1.71%)
Apr 27, 2022 5.770 5.900 5.650 5.840 3,605 -0.11(-1.85%)
Apr 26, 2022 5.890 6.160 5.773 5.950 29,652 +0.08(+1.36%)
Apr 25, 2022 5.800 5.870 5.750 5.870 1,429 +0.07(+1.21%)
Apr 22, 2022 5.850 5.900 5.760 5.800 6,770 -0.20(-3.33%)
Apr 21, 2022 5.940 6.010 5.920 6.000 7,303 +0.10(+1.69%)
Apr 20, 2022 5.890 6.010 5.753 5.900 2,617 -0.01(-0.17%)
Apr 19, 2022 5.890 6.010 5.890 5.910 1,838 -0.12(-1.99%)
Apr 18, 2022 5.860 6.030 5.750 6.030 3,738 +0.08(+1.34%)
Apr 14, 2022 5.930 5.960 5.930 5.950 1,655 +0.15(+2.59%)
Apr 13, 2022 5.689 5.810 5.689 5.800 1,415 -0.10(-1.69%)
Apr 12, 2022 5.720 5.930 5.710 5.900 4,523 -0.06(-1.01%)
Apr 11, 2022 5.850 5.960 5.835 5.960 6,289 +0.19(+3.29%)
Apr 08, 2022 5.820 5.850 5.730 5.770 2,509 -0.15(-2.53%)
Apr 07, 2022 5.794 5.920 5.619 5.920 9,602 +0.21(+3.68%)
Apr 06, 2022 5.560 5.780 5.560 5.710 3,736 -0.19(-3.22%)
Apr 05, 2022 5.750 5.900 5.750 5.900 4,644 -0.06(-1.01%)
Apr 04, 2022 5.810 5.970 5.810 5.960 9,989 -0.01(-0.17%)
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.