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 (%)
May 29, 2020 2.920 2.970 2.760 2.900 434,000 -0.03(-1.02%)
May 28, 2020 3.020 3.100 2.920 2.930 335,389 -0.07(-2.33%)
May 27, 2020 3.060 3.090 2.830 3.000 539,157 +0.00(+0.00%)
May 26, 2020 2.950 3.100 2.800 3.000 879,432 +0.17(+6.01%)
May 22, 2020 2.660 2.890 2.620 2.830 717,400 +0.18(+6.79%)
May 21, 2020 2.610 2.695 2.550 2.650 272,861 +0.05(+1.92%)
May 20, 2020 2.550 2.690 2.520 2.600 570,464 +0.05(+1.96%)
May 19, 2020 2.630 2.700 2.520 2.550 260,228 -0.07(-2.67%)
May 18, 2020 2.620 2.750 2.470 2.620 776,161 +0.05(+1.95%)
May 15, 2020 2.520 2.600 2.460 2.570 321,600 +0.00(+0.00%)
May 14, 2020 2.500 2.650 2.350 2.570 418,891 +0.07(+2.80%)
May 13, 2020 2.460 2.600 2.350 2.500 592,286 +0.01(+0.40%)
May 12, 2020 2.700 2.750 2.320 2.490 1,305,775 -0.15(-5.68%)
May 11, 2020 2.240 2.670 2.200 2.640 1,921,980 +0.42(+18.92%)
May 08, 2020 2.320 2.456 2.110 2.220 4,818,600 +0.13(+6.22%)
May 07, 2020 2.170 2.170 2.036 2.090 264,264 -0.03(-1.42%)
May 06, 2020 2.050 2.180 2.020 2.120 362,159 +0.08(+3.92%)
May 05, 2020 2.130 2.200 2.020 2.040 309,582 -0.05(-2.39%)
May 04, 2020 2.010 2.200 2.000 2.090 332,184 +0.05(+2.45%)
May 01, 2020 2.070 2.070 1.890 2.040 283,300 -0.07(-3.32%)
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%)
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.