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 )

1.930 +0.170 (+9.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2021 3.770 4.085 3.760 4.030 1,076,310 +0.23(+6.05%)
May 27, 2021 3.740 3.890 3.739 3.800 733,533 +0.06(+1.60%)
May 26, 2021 3.670 3.780 3.630 3.740 413,127 +0.08(+2.19%)
May 25, 2021 3.860 3.860 3.660 3.660 437,878 -0.15(-3.94%)
May 24, 2021 3.810 3.970 3.790 3.810 795,692 -0.02(-0.52%)
May 21, 2021 3.850 3.920 3.760 3.830 447,672 +0.05(+1.32%)
May 20, 2021 3.800 4.000 3.700 3.780 819,200 +0.00(+0.00%)
May 19, 2021 3.720 3.896 3.660 3.780 739,159 +0.03(+0.80%)
May 18, 2021 3.490 3.930 3.480 3.750 1,113,541 +0.21(+5.93%)
May 17, 2021 3.610 3.623 3.450 3.540 828,436 -0.14(-3.80%)
May 14, 2021 3.650 3.750 3.568 3.680 577,296 +0.07(+1.94%)
May 13, 2021 3.690 3.780 3.490 3.610 774,661 -0.07(-1.90%)
May 12, 2021 3.750 3.860 3.660 3.680 678,425 -0.10(-2.65%)
May 11, 2021 3.550 3.870 3.540 3.780 700,914 +0.00(+0.00%)
May 10, 2021 4.020 4.050 3.730 3.780 846,304 -0.16(-4.06%)
May 07, 2021 3.880 3.970 3.825 3.940 779,035 +0.11(+2.87%)
May 06, 2021 4.050 4.091 3.790 3.830 1,130,961 -0.23(-5.67%)
May 05, 2021 4.220 4.250 3.960 4.060 759,251 -0.01(-0.25%)
May 04, 2021 4.440 4.450 4.020 4.070 1,236,860 -0.43(-9.56%)
May 03, 2021 4.360 4.790 4.300 4.500 2,131,553 +0.18(+4.17%)
Apr 30, 2021 4.270 4.440 4.270 4.320 751,900 -0.02(-0.46%)
Apr 29, 2021 4.380 4.480 4.280 4.340 729,645 +0.00(+0.00%)
Apr 28, 2021 4.310 4.450 4.160 4.340 743,593 +0.00(+0.00%)
Apr 27, 2021 4.360 4.470 4.280 4.340 615,749 -0.09(-2.03%)
Apr 26, 2021 4.320 4.440 4.200 4.430 764,967 +0.16(+3.75%)
Apr 23, 2021 4.330 4.440 4.210 4.270 907,600 -0.03(-0.70%)
Apr 22, 2021 4.260 4.530 4.130 4.300 1,598,336 +0.10(+2.38%)
Apr 21, 2021 4.040 4.300 3.930 4.200 1,293,486 +0.19(+4.74%)
Apr 20, 2021 3.870 4.090 3.760 4.010 1,205,481 +0.04(+1.01%)
Apr 19, 2021 4.070 4.190 3.910 3.970 1,455,837 -0.15(-3.64%)
Apr 16, 2021 4.300 4.370 4.000 4.120 1,973,400 -0.32(-7.21%)
Apr 15, 2021 4.360 4.660 4.320 4.440 1,845,666 +0.10(+2.30%)
Apr 14, 2021 4.610 4.790 4.160 4.340 3,710,854 -0.59(-11.97%)
Apr 13, 2021 4.760 5.050 4.400 4.930 6,448,350 -0.55(-10.04%)
Apr 12, 2021 5.850 6.100 5.060 5.480 16,162,697 +0.04(+0.74%)
Apr 09, 2021 5.120 5.780 4.990 5.440 22,386,800 +0.56(+11.48%)
Apr 08, 2021 4.330 5.040 4.330 4.880 7,418,027 +0.64(+15.09%)
Apr 07, 2021 4.100 4.370 4.050 4.240 976,653 +0.09(+2.17%)
Apr 06, 2021 4.240 4.330 4.040 4.150 1,243,493 -0.03(-0.72%)
Apr 05, 2021 4.110 4.200 3.900 4.180 1,287,237 +0.33(+8.57%)
Apr 01, 2021 3.680 3.960 3.640 3.850 1,035,700 +0.32(+9.07%)
Mar 31, 2021 3.460 3.620 3.460 3.530 643,422 +0.12(+3.52%)
Mar 30, 2021 3.460 3.480 3.270 3.410 481,211 +0.01(+0.29%)
Mar 29, 2021 3.700 3.750 3.390 3.400 987,071 -0.31(-8.36%)
Mar 26, 2021 3.700 3.790 3.530 3.710 719,700 +0.00(+0.00%)
Mar 25, 2021 3.660 3.770 3.560 3.710 1,619,261 +0.07(+1.92%)
Mar 24, 2021 3.990 4.000 3.640 3.640 870,246 -0.30(-7.61%)
Mar 23, 2021 4.140 4.140 3.880 3.940 958,204 -0.24(-5.74%)
Mar 22, 2021 4.240 4.320 4.090 4.180 582,467 -0.03(-0.71%)
Mar 19, 2021 4.040 4.230 4.000 4.210 905,700 +0.19(+4.73%)
Mar 18, 2021 4.080 4.190 4.000 4.020 543,914 -0.10(-2.43%)
Mar 17, 2021 4.060 4.230 4.000 4.120 605,170 -0.06(-1.44%)
Mar 16, 2021 4.300 4.330 4.040 4.180 719,670 -0.10(-2.34%)
Mar 15, 2021 4.400 4.410 4.180 4.280 853,827 +0.01(+0.23%)
Mar 12, 2021 4.320 4.450 4.220 4.270 961,600 -0.15(-3.39%)
Mar 11, 2021 4.220 4.480 4.110 4.420 914,921 +0.27(+6.51%)
Mar 10, 2021 4.200 4.300 4.040 4.150 673,761 +0.03(+0.73%)
Mar 09, 2021 4.000 4.200 3.940 4.120 717,459 +0.22(+5.64%)
Mar 08, 2021 4.140 4.250 3.850 3.900 1,010,009 -0.21(-5.11%)
Mar 05, 2021 4.280 4.280 3.550 4.110 2,270,400 -0.02(-0.48%)
Mar 04, 2021 4.660 4.800 4.030 4.130 2,193,558 -0.47(-10.22%)
Mar 03, 2021 4.780 4.920 4.340 4.600 3,160,910 -0.29(-5.93%)
Mar 02, 2021 4.460 5.080 4.170 4.890 9,010,829 +1.01(+26.03%)
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.