Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fortress Biotech Inc (NQ: FBIO )

1.690 -0.010 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 1.720 1.740 1.675 1.690 161,676 -0.01(-0.59%)
Jun 24, 2024 1.780 1.780 1.700 1.700 94,994 -0.07(-3.95%)
Jun 21, 2024 1.710 1.790 1.650 1.770 181,897 +0.06(+3.51%)
Jun 20, 2024 1.810 1.850 1.660 1.710 384,691 -0.08(-4.47%)
Jun 18, 2024 1.900 1.960 1.780 1.790 273,260 -0.11(-5.79%)
Jun 17, 2024 1.890 2.050 1.870 1.900 641,902 +0.03(+1.60%)
Jun 14, 2024 1.930 1.950 1.840 1.870 176,428 -0.10(-5.08%)
Jun 13, 2024 1.980 1.990 1.900 1.970 123,829 -0.02(-1.01%)
Jun 12, 2024 1.960 2.030 1.950 1.990 184,397 +0.02(+1.02%)
Jun 11, 2024 1.940 1.970 1.870 1.970 82,172 +0.01(+0.51%)
Jun 10, 2024 1.830 2.010 1.760 1.960 582,034 +0.16(+8.89%)
Jun 07, 2024 1.760 1.820 1.760 1.800 81,644 +0.02(+1.12%)
Jun 06, 2024 1.850 1.890 1.760 1.780 174,982 -0.06(-3.26%)
Jun 05, 2024 1.840 1.890 1.823 1.840 28,125 +0.00(+0.00%)
Jun 04, 2024 1.880 1.890 1.820 1.840 76,886 -0.05(-2.65%)
Jun 03, 2024 1.850 1.910 1.850 1.890 66,931 +0.05(+2.72%)
May 31, 2024 1.850 1.918 1.810 1.840 96,021 +0.01(+0.55%)
May 30, 2024 1.850 1.850 1.800 1.830 120,412 +0.01(+0.55%)
May 29, 2024 1.750 1.820 1.670 1.820 168,394 +0.04(+2.25%)
May 28, 2024 1.900 1.970 1.710 1.780 301,594 -0.09(-4.81%)
May 24, 2024 1.840 1.900 1.820 1.870 69,114 +0.03(+1.63%)
May 23, 2024 1.890 1.940 1.790 1.840 102,674 -0.03(-1.60%)
May 22, 2024 1.970 2.019 1.850 1.870 157,464 -0.11(-5.56%)
May 21, 2024 1.980 2.070 1.870 1.980 304,169 +0.03(+1.54%)
May 20, 2024 1.890 1.980 1.890 1.950 199,232 +0.02(+1.04%)
May 17, 2024 1.750 1.945 1.720 1.930 334,417 +0.17(+9.66%)
May 16, 2024 1.750 1.775 1.680 1.760 164,053 +0.02(+1.15%)
May 15, 2024 1.790 1.790 1.720 1.740 102,041 -0.02(-1.14%)
May 14, 2024 1.720 1.800 1.660 1.760 172,013 +0.06(+3.53%)
May 13, 2024 1.740 1.740 1.670 1.700 142,211 +0.03(+1.80%)
May 10, 2024 1.710 1.770 1.650 1.670 152,044 -0.04(-2.34%)
May 09, 2024 1.740 1.795 1.660 1.710 160,324 -0.04(-2.29%)
May 08, 2024 1.780 1.850 1.730 1.750 120,328 -0.03(-1.69%)
May 07, 2024 1.800 1.810 1.750 1.780 91,307 +0.00(+0.00%)
May 06, 2024 1.780 1.800 1.750 1.780 67,915 +0.03(+1.71%)
May 03, 2024 1.850 1.860 1.670 1.750 177,765 -0.05(-2.78%)
May 02, 2024 1.750 1.810 1.700 1.800 115,990 +0.06(+3.45%)
May 01, 2024 1.700 1.770 1.670 1.740 112,948 +0.07(+4.19%)
Apr 30, 2024 1.710 1.731 1.660 1.670 92,169 -0.05(-2.91%)
Apr 29, 2024 1.700 1.750 1.660 1.720 117,843 +0.00(+0.00%)
Apr 26, 2024 1.710 1.790 1.700 1.720 104,621 +0.00(+0.00%)
Apr 25, 2024 1.750 1.770 1.660 1.720 210,118 -0.07(-3.91%)
Apr 24, 2024 1.790 1.800 1.760 1.790 115,085 -0.02(-1.10%)
Apr 23, 2024 1.790 1.820 1.760 1.810 191,242 +0.06(+3.43%)
Apr 22, 2024 1.730 1.780 1.730 1.750 151,080 +0.00(+0.00%)
Apr 19, 2024 1.860 1.860 1.710 1.750 186,744 -0.06(-3.31%)
Apr 18, 2024 1.790 1.880 1.700 1.810 437,478 +0.04(+2.26%)
Apr 17, 2024 1.790 1.840 1.762 1.770 245,098 +0.01(+0.57%)
Apr 16, 2024 1.760 1.810 1.730 1.760 193,443 -0.06(-3.30%)
Apr 15, 2024 1.820 1.840 1.720 1.820 336,212 +0.02(+1.11%)
Apr 12, 2024 1.830 1.870 1.720 1.800 266,269 -0.02(-1.10%)
Apr 11, 2024 1.920 1.920 1.770 1.820 201,868 -0.09(-4.71%)
Apr 10, 2024 1.890 1.930 1.800 1.910 184,447 +0.02(+1.06%)
Apr 09, 2024 1.980 1.980 1.850 1.890 181,332 -0.01(-0.53%)
Apr 08, 2024 1.840 1.940 1.760 1.900 201,335 +0.03(+1.60%)
Apr 05, 2024 1.880 1.900 1.631 1.870 396,312 +0.00(+0.00%)
Apr 04, 2024 1.920 1.930 1.850 1.870 196,588 -0.05(-2.60%)
Apr 03, 2024 1.940 1.940 1.830 1.920 179,481 -0.01(-0.52%)
Apr 02, 2024 1.940 1.960 1.790 1.930 203,325 -0.06(-3.02%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.