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 )

1.750 -0.050 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2016 2.700 2.700 2.700 0 -0.07(-2.53%)
Dec 29, 2016 3.160 3.210 2.690 2.770 7,499,405 +0.48(+20.96%)
Dec 28, 2016 2.440 2.450 2.170 2.290 280,878 -0.13(-5.37%)
Dec 27, 2016 2.410 2.470 2.310 2.420 120,261 +0.05(+2.11%)
Dec 23, 2016 2.370 2.370 2.370 0 +0.15(+6.76%)
Dec 22, 2016 2.100 2.250 2.100 2.220 84,102 +0.03(+1.37%)
Dec 21, 2016 2.240 2.290 2.180 2.190 144,573 -0.04(-1.79%)
Dec 20, 2016 2.040 2.280 2.040 2.230 127,318 +0.24(+12.06%)
Dec 19, 2016 1.970 2.065 1.880 1.990 175,892 +0.04(+2.05%)
Dec 16, 2016 2.040 2.050 1.920 1.950 239,743 -0.06(-2.99%)
Dec 15, 2016 2.270 2.360 1.890 2.010 274,420 -0.24(-10.67%)
Dec 14, 2016 2.260 2.320 2.210 2.250 63,544 -0.05(-2.17%)
Dec 13, 2016 2.390 2.400 2.260 2.300 52,627 -0.06(-2.54%)
Dec 12, 2016 2.370 2.420 2.327 2.360 42,865 -0.04(-1.67%)
Dec 09, 2016 2.430 2.510 2.350 2.400 66,057 +0.01(+0.42%)
Dec 08, 2016 2.350 2.400 2.200 2.390 108,551 +0.00(+0.00%)
Dec 07, 2016 2.395 2.480 2.370 2.390 62,167 -0.04(-1.65%)
Dec 06, 2016 2.310 2.470 2.300 2.430 65,182 +0.10(+4.29%)
Dec 05, 2016 2.320 2.360 2.240 2.330 60,034 +0.06(+2.64%)
Dec 02, 2016 2.240 2.430 2.200 2.270 46,780 +0.03(+1.34%)
Dec 01, 2016 2.390 2.450 2.210 2.240 103,001 -0.15(-6.28%)
Nov 30, 2016 2.460 2.460 2.300 2.390 73,512 -0.02(-0.83%)
Nov 29, 2016 2.500 2.530 2.330 2.410 132,931 -0.11(-4.37%)
Nov 28, 2016 2.670 2.670 2.490 2.520 102,311 -0.17(-6.32%)
Nov 25, 2016 2.680 2.720 2.590 2.690 37,073 +0.00(+0.00%)
Nov 23, 2016 2.690 2.690 2.690 0 +0.07(+2.67%)
Nov 22, 2016 2.660 2.660 2.480 2.620 72,029 -0.01(-0.38%)
Nov 21, 2016 2.600 2.700 2.500 2.630 51,796 +0.04(+1.54%)
Nov 18, 2016 2.510 2.620 2.450 2.590 63,894 +0.10(+4.02%)
Nov 17, 2016 2.530 2.590 2.460 2.490 53,745 -0.01(-0.40%)
Nov 16, 2016 2.590 2.590 2.450 2.500 103,393 -0.08(-3.10%)
Nov 15, 2016 2.620 2.650 2.550 2.580 80,744 -0.09(-3.37%)
Nov 14, 2016 2.770 2.790 2.630 2.670 159,931 -0.04(-1.48%)
Nov 11, 2016 2.700 2.770 2.600 2.710 155,638 +0.02(+0.74%)
Nov 10, 2016 2.540 2.740 2.430 2.690 112,978 +0.19(+7.60%)
Nov 09, 2016 2.250 2.570 2.250 2.500 76,972 +0.20(+8.70%)
Nov 08, 2016 2.420 2.420 2.180 2.300 95,998 -0.04(-1.71%)
Nov 07, 2016 2.070 2.340 2.070 2.340 130,784 +0.30(+14.71%)
Nov 04, 2016 2.170 2.330 2.010 2.040 197,691 -0.10(-4.67%)
Nov 03, 2016 2.330 2.380 2.090 2.140 66,140 -0.21(-8.94%)
Nov 02, 2016 2.380 2.420 2.300 2.350 42,887 +0.00(+0.00%)
Nov 01, 2016 2.430 2.450 2.330 2.350 27,347 -0.03(-1.26%)
Oct 31, 2016 2.500 2.500 2.290 2.380 139,737 -0.07(-2.86%)
Oct 28, 2016 2.410 2.500 2.410 2.450 36,481 +0.02(+0.82%)
Oct 27, 2016 2.470 2.500 2.330 2.430 109,996 -0.01(-0.41%)
Oct 26, 2016 2.580 2.580 2.350 2.440 124,540 -0.17(-6.51%)
Oct 25, 2016 2.629 2.680 2.560 2.610 56,910 -0.03(-1.14%)
Oct 24, 2016 2.680 2.680 2.510 2.640 69,472 +0.01(+0.38%)
Oct 21, 2016 2.550 2.770 2.550 2.630 167,455 +0.04(+1.54%)
Oct 20, 2016 2.550 2.610 2.510 2.590 112,262 +0.02(+0.78%)
Oct 19, 2016 2.590 2.630 2.530 2.570 52,747 -0.05(-1.91%)
Oct 18, 2016 2.630 2.720 2.590 2.620 38,494 +0.02(+0.77%)
Oct 17, 2016 2.610 2.660 2.570 2.600 40,766 -0.03(-1.14%)
Oct 14, 2016 2.710 2.750 2.610 2.630 45,276 -0.07(-2.59%)
Oct 13, 2016 2.790 2.870 2.680 2.700 47,613 -0.10(-3.57%)
Oct 12, 2016 2.790 2.880 2.790 2.800 42,236 -0.02(-0.71%)
Oct 11, 2016 2.920 2.970 2.790 2.820 49,481 -0.07(-2.42%)
Oct 10, 2016 2.780 2.960 2.780 2.890 94,422 +0.10(+3.58%)
Oct 07, 2016 2.830 2.850 2.750 2.790 33,369 -0.06(-2.11%)
Oct 06, 2016 2.920 2.950 2.830 2.850 32,875 -0.09(-3.06%)
Oct 05, 2016 2.920 2.990 2.840 2.940 39,804 +0.03(+1.03%)
Oct 04, 2016 3.030 3.030 2.873 2.910 76,522 -0.10(-3.32%)
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.