U.S. markets closed

Forward Pharma A/S (FWP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.09-0.01 (-0.16%)
At close: 4:00PM EDT
6.09 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20216.236.235.936.096.0961,584
Sep 16, 20215.956.315.866.106.10142,600
Sep 15, 20215.996.135.906.046.0488,300
Sep 14, 20216.266.265.935.975.97340,800
Sep 13, 20216.176.495.986.276.27149,000
Sep 10, 20216.046.545.956.136.13371,400
Sep 09, 20216.276.436.056.116.11220,200
Sep 08, 20216.446.806.276.336.33361,900
Sep 07, 20216.487.236.306.356.35935,700
Sep 03, 20218.518.857.657.907.90462,900
Sep 02, 20218.859.278.378.478.47197,200
Sep 01, 20219.499.698.668.708.70343,500
Aug 31, 20218.649.748.649.479.47179,700
Aug 30, 20218.858.958.258.558.55143,300
Aug 27, 20218.629.158.519.009.00178,200
Aug 26, 20218.318.678.078.518.51143,000
Aug 25, 20218.618.888.108.468.46208,200
Aug 24, 20218.258.757.968.588.58187,500
Aug 23, 20217.878.897.708.298.29290,200
Aug 20, 20217.438.017.427.747.7426,900
Aug 19, 20217.597.777.357.477.4764,200
Aug 18, 20217.637.917.557.657.65123,600
Aug 17, 20217.538.307.507.657.65353,100
Aug 16, 20217.927.927.167.657.65232,700
Aug 13, 20218.328.547.848.058.05163,900
Aug 12, 20218.808.918.208.318.31191,600
Aug 11, 20219.059.568.768.778.77159,100
Aug 10, 20218.859.508.279.019.01432,500
Aug 09, 20218.549.408.548.838.83255,400
Aug 06, 20218.588.788.248.558.55112,200
Aug 05, 20218.438.888.258.458.45164,500
Aug 04, 20219.039.208.338.528.52325,300
Aug 03, 20219.6410.089.009.129.12236,300
Aug 02, 20219.4510.469.109.739.73695,100
Jul 30, 20219.4210.509.299.659.65462,200
Jul 29, 202114.3714.459.809.999.991,994,100
Jul 28, 202114.5615.1913.8114.3314.33358,000
Jul 27, 202115.0016.8213.6014.8714.871,232,800
Jul 26, 202117.0618.9114.1815.2715.27446,300
Jul 23, 202115.5518.4914.7217.6617.66593,200
Jul 22, 202115.5118.5013.6114.6214.62731,100
Jul 21, 202114.2020.3113.1315.6215.621,755,100
Jul 20, 202112.5514.0012.1613.2313.23383,400
Jul 19, 202110.7313.3310.2712.2512.25520,600
Jul 16, 202110.7011.5010.2511.0411.04259,100
Jul 15, 20219.8310.569.2810.5010.50239,800
Jul 14, 20219.8410.449.079.729.72376,200
Jul 13, 20218.5010.608.5010.0110.01990,900
Jul 12, 20218.338.908.288.578.57241,400
Jul 09, 20217.978.407.938.288.2872,000
Jul 08, 20218.228.707.968.038.03220,900
Jul 07, 20218.088.547.758.308.3068,300
Jul 06, 20218.378.387.848.018.0183,300
Jul 02, 20218.298.468.048.288.2815,800
Jul 01, 20218.398.647.798.268.26142,800
Jun 30, 20218.448.607.958.608.60146,300
Jun 29, 20217.688.577.608.548.54656,700
Jun 28, 20217.227.907.227.537.53369,900
Jun 25, 20217.067.397.067.237.2369,100
Jun 24, 20217.027.286.947.197.1959,400
Jun 23, 20216.987.216.906.906.90233,200
Jun 22, 20216.957.206.917.007.0050,500
Jun 21, 20217.057.236.906.976.97128,900
Jun 18, 20217.337.447.007.087.0834,600
Jun 17, 20217.477.697.197.297.29169,700
Jun 16, 20217.297.877.227.487.481,438,300
Jun 15, 20217.457.547.237.337.3362,500
Jun 14, 20217.567.857.367.497.49109,500
Jun 11, 20217.448.757.447.547.541,036,200
Jun 10, 20217.419.837.407.907.903,427,100
Jun 09, 20217.437.647.387.477.4757,500
Jun 08, 20217.517.917.337.417.41350,000
Jun 07, 20217.467.687.427.567.5661,500
Jun 04, 20217.397.627.397.467.4664,400
Jun 03, 20217.407.567.307.347.3439,500
Jun 02, 20217.527.547.377.467.467,100
Jun 01, 20217.417.887.307.477.4794,300
May 28, 20217.107.726.887.307.30138,400
May 27, 20217.647.987.547.717.7114,600
May 26, 20217.478.037.477.687.6887,600
May 25, 20217.738.087.537.567.5672,900
May 24, 20217.757.897.637.787.786,700
May 21, 20217.747.797.637.667.666,000
May 20, 20217.647.947.647.677.677,900
May 19, 20217.637.887.567.767.7660,600
May 18, 20217.618.317.517.557.55152,400
May 17, 20217.818.107.517.697.6975,000
May 14, 20217.517.807.477.807.807,200
May 13, 20217.327.777.327.577.5755,300
May 12, 20217.447.447.317.327.325,000
May 11, 20217.307.807.307.567.5652,600
May 10, 20217.387.647.367.367.3635,000
May 07, 20217.457.527.407.407.402,600
May 06, 20217.827.977.377.407.4011,400
May 05, 20217.978.197.567.777.7731,800
May 04, 20217.478.147.317.877.87122,500
May 03, 20217.507.707.507.607.605,600
Apr 30, 20217.577.707.417.527.5229,300
Apr 29, 20217.567.577.307.547.5429,000
Apr 28, 20217.477.577.317.407.4065,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...