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 )

1.700 +0.030 (+1.80%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 1, 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 (%)
Jul 31, 2018 2.210 2.320 2.210 2.230 128,671 +0.04(+1.83%)
Jul 30, 2018 2.310 2.330 2.180 2.190 198,978 -0.14(-6.01%)
Jul 27, 2018 2.450 2.480 2.300 2.330 142,500 -0.13(-5.28%)
Jul 26, 2018 2.490 2.490 2.370 2.460 157,666 -0.02(-0.81%)
Jul 25, 2018 2.433 2.510 2.433 2.480 145,227 +0.01(+0.40%)
Jul 24, 2018 2.630 2.660 2.450 2.470 232,582 -0.06(-2.37%)
Jul 23, 2018 2.650 2.680 2.520 2.530 150,383 -0.07(-2.69%)
Jul 20, 2018 2.680 2.740 2.580 2.600 157,619 -0.08(-2.99%)
Jul 19, 2018 2.640 2.775 2.550 2.680 166,491 -0.01(-0.37%)
Jul 18, 2018 2.810 2.810 2.680 2.690 161,824 -0.11(-3.93%)
Jul 17, 2018 2.900 2.950 2.780 2.800 120,425 -0.11(-3.78%)
Jul 16, 2018 3.040 3.040 2.850 2.910 88,702 -0.11(-3.64%)
Jul 13, 2018 3.000 3.080 2.990 3.020 44,468 +0.02(+0.67%)
Jul 12, 2018 3.010 3.085 2.960 3.000 28,547 +0.01(+0.33%)
Jul 11, 2018 3.050 3.130 2.980 2.990 30,069 -0.06(-1.97%)
Jul 10, 2018 3.020 3.060 2.985 3.050 39,151 +0.04(+1.33%)
Jul 09, 2018 3.100 3.100 3.010 3.010 55,004 -0.12(-3.83%)
Jul 06, 2018 3.090 3.280 3.080 3.130 64,344 +0.06(+1.95%)
Jul 05, 2018 3.099 2.970 3.070 24,228 +0.03(+0.99%)
Jul 03, 2018 3.040 3.040 3.040 0 -0.02(-0.65%)
Jul 02, 2018 3.080 3.379 3.000 3.060 168,241 +0.08(+2.68%)
Jun 29, 2018 3.040 2.930 2.980 97,247 +0.05(+1.71%)
Jun 28, 2018 3.000 3.000 2.850 2.930 104,268 -0.09(-2.98%)
Jun 27, 2018 3.050 3.090 2.970 3.020 69,700 -0.01(-0.33%)
Jun 26, 2018 3.050 3.090 2.960 3.030 42,918 +0.00(+0.00%)
Jun 25, 2018 3.260 3.260 3.000 3.030 73,294 -0.21(-6.48%)
Jun 22, 2018 3.250 3.330 3.110 3.240 285,591 +0.00(+0.00%)
Jun 21, 2018 3.330 3.450 3.030 3.240 163,073 +0.12(+3.85%)
Jun 20, 2018 3.080 3.130 3.020 3.120 97,166 +0.04(+1.30%)
Jun 19, 2018 2.920 3.120 2.920 3.080 137,711 +0.16(+5.48%)
Jun 18, 2018 2.960 3.070 2.790 2.920 228,602 -0.04(-1.35%)
Jun 15, 2018 3.205 2.910 2.960 227,235 -0.16(-5.13%)
Jun 14, 2018 3.300 3.350 3.120 3.120 138,480 -0.17(-5.17%)
Jun 13, 2018 3.440 3.440 3.260 3.290 117,478 -0.10(-2.95%)
Jun 12, 2018 3.300 3.410 3.281 3.390 66,452 +0.08(+2.42%)
Jun 11, 2018 3.310 3.380 3.250 3.310 67,878 +0.00(+0.00%)
Jun 08, 2018 3.310 3.360 3.250 3.310 78,073 +0.00(+0.00%)
Jun 07, 2018 3.450 3.480 3.300 3.310 79,654 -0.13(-3.78%)
Jun 06, 2018 3.530 3.569 3.430 3.440 52,488 -0.09(-2.55%)
Jun 05, 2018 3.350 3.570 3.340 3.530 100,662 +0.19(+5.69%)
Jun 04, 2018 3.400 3.410 3.270 3.340 76,450 -0.07(-2.05%)
Jun 01, 2018 3.480 3.490 3.390 3.410 66,224 -0.04(-1.16%)
May 31, 2018 3.290 3.470 3.220 3.450 167,942 +0.16(+4.86%)
May 30, 2018 3.430 3.480 3.270 3.290 153,164 -0.10(-2.95%)
May 29, 2018 3.430 3.600 3.370 3.390 238,843 -0.06(-1.74%)
May 25, 2018 3.450 3.450 3.450 0 +0.32(+10.22%)
May 24, 2018 3.250 3.270 3.020 3.130 209,780 -0.13(-3.99%)
May 23, 2018 3.260 3.365 3.230 3.260 93,423 +0.00(+0.00%)
May 22, 2018 3.500 3.520 3.250 3.260 255,617 -0.26(-7.39%)
May 21, 2018 3.630 3.660 3.320 3.520 239,561 -0.09(-2.49%)
May 18, 2018 3.690 3.690 3.600 3.610 97,182 -0.05(-1.37%)
May 17, 2018 3.650 3.710 3.630 3.660 95,500 +0.02(+0.55%)
May 16, 2018 3.580 3.720 3.520 3.640 113,837 +0.06(+1.68%)
May 15, 2018 3.630 3.650 3.500 3.580 127,206 -0.04(-1.10%)
May 14, 2018 3.540 3.690 3.530 3.620 157,697 +0.09(+2.55%)
May 11, 2018 3.720 3.840 3.500 3.530 128,718 -0.19(-5.11%)
May 10, 2018 3.760 3.880 3.610 3.720 85,285 -0.05(-1.33%)
May 09, 2018 3.860 3.914 3.650 3.770 151,173 -0.06(-1.57%)
May 08, 2018 3.750 3.860 3.628 3.830 309,276 +0.10(+2.68%)
May 07, 2018 3.630 3.750 3.570 3.730 137,151 +0.08(+2.19%)
May 04, 2018 3.740 3.815 3.580 3.650 171,213 -0.11(-2.93%)
May 03, 2018 3.870 3.880 3.700 3.760 118,422 -0.12(-3.09%)
May 02, 2018 3.940 4.050 3.860 3.880 80,059 -0.06(-1.52%)
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.