Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortress Biotech Inc (NQ: FBIO )

1.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Apr 30, 2020 2.030 2.120 2.000 2.110 509,331 +0.08(+3.94%)
Apr 29, 2020 2.080 2.080 1.960 2.030 572,655 -0.02(-0.98%)
Apr 28, 2020 2.060 2.130 1.991 2.050 262,967 +0.01(+0.49%)
Apr 27, 2020 2.120 2.170 1.990 2.040 327,138 -0.04(-1.92%)
Apr 24, 2020 2.050 2.140 1.980 2.080 129,100 +0.03(+1.46%)
Apr 23, 2020 1.970 2.150 1.970 2.050 207,345 +0.07(+3.54%)
Apr 22, 2020 2.160 2.240 1.940 1.980 372,909 -0.11(-5.26%)
Apr 21, 2020 2.210 2.220 2.070 2.090 145,197 -0.11(-5.00%)
Apr 20, 2020 2.280 2.400 2.160 2.200 327,688 -0.03(-1.35%)
Apr 17, 2020 2.210 2.260 2.100 2.230 230,400 +0.05(+2.29%)
Apr 16, 2020 2.200 2.440 2.130 2.180 444,345 -0.02(-0.91%)
Apr 15, 2020 2.100 2.250 1.970 2.200 370,207 +0.04(+1.85%)
Apr 14, 2020 2.190 2.220 2.080 2.160 256,778 +0.02(+0.93%)
Apr 13, 2020 2.080 2.200 1.960 2.140 253,787 +0.12(+5.94%)
Apr 09, 2020 1.990 2.060 1.880 2.020 505,100 +0.12(+6.32%)
Apr 08, 2020 1.840 2.140 1.840 1.900 3,026,609 +0.07(+3.83%)
Apr 07, 2020 2.020 2.090 1.810 1.830 353,244 -0.17(-8.50%)
Apr 06, 2020 1.940 2.100 1.910 2.000 397,748 +0.10(+5.26%)
Apr 03, 2020 1.850 1.910 1.800 1.900 178,500 +0.07(+3.83%)
Apr 02, 2020 1.850 1.920 1.790 1.830 237,966 -0.02(-1.08%)
Apr 01, 2020 1.900 1.940 1.740 1.850 444,393 -0.04(-2.12%)
Mar 31, 2020 1.800 1.900 1.760 1.890 212,939 +0.11(+6.18%)
Mar 30, 2020 1.740 1.800 1.640 1.780 347,458 +0.07(+4.09%)
Mar 27, 2020 1.650 1.730 1.590 1.710 287,100 +0.00(+0.00%)
Mar 26, 2020 1.600 1.750 1.600 1.710 358,327 +0.14(+8.92%)
Mar 25, 2020 1.480 1.640 1.480 1.570 487,676 +0.10(+6.80%)
Mar 24, 2020 1.350 1.570 1.310 1.470 454,452 +0.20(+15.75%)
Mar 23, 2020 1.230 1.370 1.140 1.270 651,115 +0.04(+3.25%)
Mar 20, 2020 1.190 1.450 1.190 1.230 313,200 +0.06(+5.13%)
Mar 19, 2020 1.160 1.300 1.130 1.170 276,733 +0.02(+1.74%)
Mar 18, 2020 1.290 1.340 1.120 1.150 384,511 -0.23(-16.67%)
Mar 17, 2020 1.190 1.390 1.090 1.380 547,031 +0.24(+21.05%)
Mar 16, 2020 1.280 1.280 1.040 1.140 776,250 -0.19(-14.29%)
Mar 13, 2020 1.310 1.424 1.180 1.330 632,800 +0.13(+10.83%)
Mar 12, 2020 1.500 1.510 1.200 1.200 880,765 -0.41(-25.47%)
Mar 11, 2020 1.720 1.860 1.530 1.610 541,283 -0.12(-6.94%)
Mar 10, 2020 1.860 1.950 1.680 1.730 355,435 -0.08(-4.42%)
Mar 09, 2020 1.800 1.900 1.750 1.810 582,556 -0.19(-9.50%)
Mar 06, 2020 1.950 2.020 1.913 2.000 233,200 -0.03(-1.48%)
Mar 05, 2020 2.140 2.140 2.000 2.030 294,542 -0.06(-2.87%)
Mar 04, 2020 2.040 2.180 2.030 2.090 332,196 +0.07(+3.47%)
Mar 03, 2020 2.080 2.240 2.010 2.020 514,409 -0.03(-1.46%)
Mar 02, 2020 2.190 2.190 2.035 2.050 251,008 -0.09(-4.21%)
Feb 28, 2020 2.020 2.145 1.960 2.140 583,200 +0.00(+0.00%)
Feb 27, 2020 2.250 2.250 2.000 2.140 555,179 -0.16(-6.96%)
Feb 26, 2020 2.340 2.350 2.270 2.300 347,266 -0.09(-3.77%)
Feb 25, 2020 2.520 2.680 2.330 2.390 463,292 -0.18(-7.00%)
Feb 24, 2020 2.510 2.620 2.430 2.570 488,598 -0.14(-5.17%)
Feb 21, 2020 2.700 2.789 2.630 2.710 283,800 -0.04(-1.45%)
Feb 20, 2020 2.790 2.890 2.710 2.750 347,436 +0.01(+0.36%)
Feb 19, 2020 2.880 2.920 2.680 2.740 539,500 -0.14(-4.86%)
Feb 18, 2020 3.000 3.000 2.830 2.880 363,902 -0.08(-2.70%)
Feb 14, 2020 2.850 3.110 2.840 2.960 995,600 +0.17(+6.09%)
Feb 13, 2020 2.750 2.980 2.695 2.790 1,102,980 +0.11(+4.10%)
Feb 12, 2020 2.660 2.740 2.630 2.680 260,754 +0.02(+0.75%)
Feb 11, 2020 2.590 2.710 2.555 2.660 330,781 +0.08(+3.10%)
Feb 10, 2020 2.590 2.640 2.550 2.580 173,141 +0.00(+0.00%)
Feb 07, 2020 2.600 2.705 2.500 2.580 426,700 +0.02(+0.78%)
Feb 06, 2020 2.410 2.610 2.340 2.560 500,196 +0.19(+8.02%)
Feb 05, 2020 2.350 2.390 2.330 2.370 289,707 +0.05(+2.16%)
Feb 04, 2020 2.270 2.380 2.230 2.320 359,330 +0.09(+4.04%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.