• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.03% Nasdaq Up1.29%

    More On FURX

    Quotes

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    Furiex Pharmaceuticals, Inc. (FURX)

    -NasdaqGS
    104.77 0.00(0.00%) Jul 1, 4:00PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 10, 201011.3611.4911.3511.4155,20011.41
    Aug 9, 201011.4011.5011.3511.4843,30011.48
    Aug 6, 201011.5711.5710.9811.3415,50011.34
    Aug 5, 201011.8611.9511.6911.6945,40011.69
    Aug 4, 201011.5811.9511.3411.9343,30011.93
    Aug 3, 201011.8411.9511.5511.5647,50011.56
    Aug 2, 201011.7911.9511.5111.9429,50011.94
    Jul 30, 201011.4711.7211.2811.7176,70011.71
    Jul 29, 201011.3011.8211.0311.5977,30011.59
    Jul 28, 201010.8811.3010.8811.2812,40011.28
    Jul 27, 201011.3311.5510.7610.8832,20010.88
    Jul 26, 201011.1411.4811.1411.2332,90011.23
    Jul 23, 201010.5411.1910.5011.1035,00011.10
    Jul 22, 201010.6410.6410.1910.6313,00010.63
    Jul 21, 201010.5910.7410.4910.5269,00010.52
    Jul 20, 201010.2510.6810.2510.5732,70010.57
    Jul 19, 201010.4510.4510.0610.2646,40010.26
    Jul 16, 201010.6510.6510.2510.4323,00010.43
    Jul 15, 201010.7310.8210.4110.7237,70010.72
    Jul 14, 201010.6510.8710.6510.7439,10010.74
    Jul 13, 201010.0910.7210.0910.7145,40010.71
    Jul 12, 201010.2310.449.959.98104,0009.98
    Jul 9, 201010.2110.4510.2010.2139,70010.21
    Jul 8, 201010.6210.629.8310.2683,00010.26
    Jul 7, 201010.1110.7310.1110.5771,90010.57
    Jul 6, 201010.0310.259.7010.0463,40010.04
    Jul 5, 201010.0110.0110.0110.01010.01
    Jul 2, 20109.9010.069.7910.0152,60010.01
    Jul 1, 201010.2110.269.829.85295,8009.85
    Jun 30, 201010.8110.8110.1310.16178,10010.16
    Jun 29, 201011.2411.4510.7110.7593,90010.75
    Jun 28, 201011.3911.7011.2111.47200,40011.47
    Jun 25, 201011.2211.5411.1511.251,107,70011.25
    Jun 24, 201011.1511.3511.1511.21230,70011.21
    Jun 23, 201010.9911.8810.9011.15222,30011.15
    Jun 22, 201010.1611.2110.1511.05365,80011.05
    Jun 21, 20109.8010.389.8010.17598,20010.17
    Jun 18, 20109.2510.079.239.671,060,5009.67
    Jun 17, 20108.699.378.699.25728,1009.25
    Jun 16, 20109.309.508.709.111,627,5009.11
    Jun 15, 201010.9711.049.269.30709,6009.30
    Jun 14, 201011.3312.2010.5010.9540,30010.95
    Jun 11, 20109.4612.399.2611.26145,20011.26
    Jun 10, 20109.869.868.909.5437,0009.54
    Jun 9, 201010.7810.789.219.7279,4009.72
    Jun 8, 201012.1612.1610.6010.70204,80010.70
    Jun 7, 201013.0913.0912.1512.15130,70012.15
    Jun 4, 201015.1915.1912.8212.82447,10012.82
    Jun 3, 201016.1516.1515.0115.3839,00015.38
    Jun 2, 201017.2517.2515.6316.4094,70016.40
    Jun 1, 201020.0020.0017.6017.6021,20017.60
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.