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 )

1.710 -0.040 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2023 1.700 1.830 1.661 1.790 23,898 +0.09(+5.29%)
Oct 30, 2023 1.850 1.856 1.680 1.700 31,681 -0.08(-4.49%)
Oct 27, 2023 1.820 1.926 1.700 1.780 27,087 -0.02(-1.11%)
Oct 26, 2023 1.880 1.935 1.665 1.800 114,843 -0.09(-4.76%)
Oct 25, 2023 1.800 2.030 1.760 1.890 109,671 +0.08(+4.42%)
Oct 24, 2023 1.790 1.930 1.780 1.810 80,339 +0.07(+4.02%)
Oct 23, 2023 1.890 1.930 1.720 1.740 64,258 -0.12(-6.45%)
Oct 20, 2023 2.030 2.110 1.850 1.860 85,369 -0.17(-8.37%)
Oct 19, 2023 2.210 2.250 2.010 2.030 121,078 -0.24(-10.57%)
Oct 18, 2023 2.600 2.680 2.200 2.270 181,041 -0.33(-12.69%)
Oct 17, 2023 2.770 2.801 2.520 2.600 84,726 -0.17(-6.14%)
Oct 16, 2023 2.910 3.030 2.760 2.770 107,037 -0.13(-4.48%)
Oct 13, 2023 3.300 3.300 2.800 2.900 130,121 -0.40(-12.12%)
Oct 12, 2023 3.800 3.808 3.300 3.300 125,489 -0.54(-14.06%)
Oct 11, 2023 4.590 4.590 3.750 3.840 108,946 -0.65(-14.48%)
Oct 10, 2023 4.030 4.640 4.021 4.490 146,492 +4.20(+1468.83%)
Oct 09, 2023 0.3300 0.3302 0.2810 0.2862 958,960 -0.04(-12.48%)
Oct 06, 2023 0.3300 0.3300 0.3121 0.3270 101,508 +0.00(+0.99%)
Oct 05, 2023 0.3100 0.3499 0.3100 0.3238 309,863 +0.01(+3.55%)
Oct 04, 2023 0.3010 0.3240 0.3000 0.3127 257,052 +0.00(+0.42%)
Oct 03, 2023 0.3131 0.3181 0.3030 0.3114 126,278 -0.00(-0.54%)
Oct 02, 2023 0.3000 0.3235 0.2850 0.3131 382,740 +0.02(+7.85%)
Sep 29, 2023 0.3256 0.3299 0.2901 0.2903 167,876 -0.01(-3.23%)
Sep 28, 2023 0.3005 0.3486 0.3000 0.3000 420,401 -0.01(-1.64%)
Sep 27, 2023 0.2920 0.3094 0.2850 0.3050 378,755 +0.02(+7.66%)
Sep 26, 2023 0.3016 0.3099 0.2806 0.2833 412,688 -0.02(-7.21%)
Sep 25, 2023 0.3000 0.3077 0.3000 0.3053 202,744 +0.00(+0.46%)
Sep 22, 2023 0.3100 0.3298 0.3000 0.3039 276,740 -0.01(-3.28%)
Sep 21, 2023 0.3447 0.3498 0.3100 0.3142 417,023 -0.02(-5.93%)
Sep 20, 2023 0.3400 0.3525 0.3300 0.3340 115,197 +0.00(+1.21%)
Sep 19, 2023 0.3464 0.3564 0.3300 0.3300 417,050 -0.01(-4.35%)
Sep 18, 2023 0.3501 0.3592 0.3360 0.3450 320,467 -0.01(-1.43%)
Sep 15, 2023 0.3600 0.3900 0.3500 0.3500 541,470 -0.02(-5.41%)
Sep 14, 2023 0.3750 0.3876 0.3640 0.3700 205,563 -0.00(-0.16%)
Sep 13, 2023 0.3794 0.4100 0.3706 0.3706 441,870 +0.01(+1.53%)
Sep 12, 2023 0.3617 0.3800 0.3617 0.3650 127,956 -0.00(-0.46%)
Sep 11, 2023 0.3800 0.3846 0.3667 0.3667 169,964 -0.02(-5.49%)
Sep 08, 2023 0.3825 0.4000 0.3700 0.3880 166,061 +0.00(+0.05%)
Sep 07, 2023 0.3800 0.3944 0.3699 0.3878 79,147 -0.00(-0.54%)
Sep 06, 2023 0.3688 0.3900 0.3601 0.3899 302,263 +0.03(+9.61%)
Sep 05, 2023 0.3950 0.3950 0.3533 0.3557 517,827 -0.04(-10.79%)
Sep 01, 2023 0.3430 0.4170 0.3430 0.3987 560,678 +0.05(+13.91%)
Aug 31, 2023 0.3750 0.3869 0.3111 0.3500 2,270,405 -0.03(-7.89%)
Aug 30, 2023 0.3950 0.3970 0.3707 0.3800 266,854 -0.01(-2.56%)
Aug 29, 2023 0.3800 0.3918 0.3600 0.3900 690,960 +0.00(+0.78%)
Aug 28, 2023 0.3980 0.4051 0.3801 0.3870 377,158 -0.01(-1.38%)
Aug 25, 2023 0.4000 0.4180 0.3807 0.3924 339,228 -0.01(-3.35%)
Aug 24, 2023 0.4332 0.4332 0.3930 0.4060 518,021 -0.02(-5.47%)
Aug 23, 2023 0.4300 0.4500 0.3950 0.4295 374,653 +0.00(+0.59%)
Aug 22, 2023 0.4800 0.4760 0.4139 0.4270 385,671 -0.03(-5.86%)
Aug 21, 2023 0.4500 0.4800 0.4400 0.4536 493,894 +0.02(+4.20%)
Aug 18, 2023 0.4081 0.4400 0.3920 0.4353 499,450 +0.03(+7.30%)
Aug 17, 2023 0.4670 0.4670 0.3970 0.4057 1,387,816 -0.06(-12.28%)
Aug 16, 2023 0.4810 0.4900 0.4510 0.4625 648,570 -0.05(-9.95%)
Aug 15, 2023 0.5000 0.5136 0.4720 0.5136 1,323,579 -0.02(-4.54%)
Aug 14, 2023 0.5200 0.5580 0.5103 0.5380 417,307 +0.01(+1.70%)
Aug 11, 2023 0.5300 0.5300 0.5108 0.5290 140,264 +0.00(+0.19%)
Aug 10, 2023 0.5300 0.5300 0.5100 0.5280 208,203 -0.01(-1.31%)
Aug 09, 2023 0.5400 0.5499 0.5105 0.5350 633,406 +0.00(+0.73%)
Aug 08, 2023 0.5300 0.5498 0.5100 0.5311 478,726 +0.00(+0.06%)
Aug 07, 2023 0.5600 0.5615 0.5308 0.5308 215,434 -0.04(-6.22%)
Aug 04, 2023 0.5615 0.5667 0.5400 0.5660 438,215 +0.00(+0.80%)
Aug 03, 2023 0.5910 0.6000 0.5550 0.5615 449,632 -0.02(-3.85%)
Aug 02, 2023 0.5820 0.5900 0.5450 0.5840 583,063 +0.02(+3.13%)
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.