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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortress Biotech Inc (NQ: FBIO )

2.260 +0.110 (+5.12%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jul 22, 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 19, 2024 2.140 2.150 2.000 2.150 87,640 +0.04(+1.90%)
Jul 18, 2024 2.060 2.180 2.010 2.110 207,474 +0.09(+4.46%)
Jul 17, 2024 2.030 2.090 1.980 2.020 149,299 -0.01(-0.49%)
Jul 16, 2024 2.020 2.070 1.980 2.030 182,527 +0.03(+1.50%)
Jul 15, 2024 1.920 2.010 1.880 2.000 216,210 +0.07(+3.63%)
Jul 12, 2024 1.970 2.030 1.870 1.930 214,952 -0.04(-2.03%)
Jul 11, 2024 1.810 1.970 1.775 1.970 388,277 +0.22(+12.57%)
Jul 10, 2024 1.750 1.790 1.720 1.750 168,216 +0.03(+1.74%)
Jul 09, 2024 1.760 1.810 1.680 1.720 212,091 -0.03(-1.71%)
Jul 08, 2024 1.780 1.810 1.730 1.750 155,861 -0.05(-2.78%)
Jul 05, 2024 1.720 1.820 1.720 1.800 111,596 +0.04(+2.27%)
Jul 03, 2024 1.690 1.850 1.670 1.760 188,762 +0.09(+5.39%)
Jul 02, 2024 1.660 1.680 1.620 1.670 109,120 -0.02(-1.18%)
Jul 01, 2024 1.750 1.750 1.670 1.690 81,683 -0.02(-1.17%)
Jun 28, 2024 1.670 1.710 1.620 1.710 179,488 +0.03(+1.79%)
Jun 27, 2024 1.700 1.710 1.600 1.680 269,922 -0.02(-1.18%)
Jun 26, 2024 1.680 1.720 1.680 1.700 98,591 +0.01(+0.59%)
Jun 25, 2024 1.720 1.740 1.675 1.690 161,686 -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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.