FWP - Forward Pharma A/S

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20207.237.306.857.167.1621,200
Feb 20, 20207.297.427.117.207.208,600
Feb 19, 20207.057.717.057.397.3921,000
Feb 18, 20206.707.846.707.197.1998,000
Feb 14, 20206.746.776.406.406.4040,500
Feb 13, 20206.776.996.336.996.9935,800
Feb 12, 20206.787.006.706.746.7411,800
Feb 11, 20207.097.306.706.706.7029,300
Feb 10, 20207.657.656.977.057.0528,000
Feb 07, 20207.027.806.977.707.7097,100
Feb 06, 20207.007.506.757.047.0461,000
Feb 05, 20207.288.776.857.017.01357,600
Feb 04, 20206.658.546.657.137.13254,000
Feb 03, 20206.306.886.176.706.7020,900
Jan 31, 20206.426.426.426.426.42400
Jan 30, 20206.406.926.066.436.434,200
Jan 29, 20206.306.756.306.746.744,400
Jan 28, 20206.346.936.346.536.532,400
Jan 27, 20206.336.716.306.536.5312,600
Jan 24, 20206.936.936.506.706.703,600
Jan 23, 20206.736.976.656.976.9726,000
Jan 22, 20206.576.726.506.726.721,800
Jan 21, 20206.476.756.476.556.554,100
Jan 17, 20206.506.536.176.426.429,600
Jan 16, 20206.176.636.136.556.5530,100
Jan 15, 20206.846.846.056.196.1930,200
Jan 14, 20206.706.956.656.806.803,900
Jan 13, 20206.897.386.676.686.6810,300
Jan 10, 20207.147.676.667.077.0713,800
Jan 09, 20207.577.857.017.027.0231,000
Jan 08, 20206.467.746.427.347.3489,300
Jan 07, 20206.166.486.126.486.4811,100
Jan 06, 20206.186.436.166.226.224,300
Jan 03, 20206.516.516.166.226.2213,500
Jan 02, 20206.506.746.426.646.6422,700
Dec 31, 20196.807.176.196.496.4955,400
Dec 30, 20197.057.306.717.187.1814,700
Dec 27, 20197.487.857.087.347.3424,000
Dec 26, 20197.077.716.867.577.5728,400
Dec 24, 20196.927.736.847.287.2839,700
Dec 23, 20196.857.376.706.906.9055,300
Dec 20, 20196.917.116.826.826.827,700
Dec 19, 20196.526.976.376.886.8813,800
Dec 18, 20196.796.976.496.576.5712,800
Dec 17, 20197.117.406.616.756.7540,100
Dec 16, 20197.518.006.687.257.2543,000
Dec 13, 20198.238.487.338.008.0058,100
Dec 12, 20199.509.587.428.128.12304,800
Dec 11, 20195.6511.015.549.609.60574,200
Dec 10, 20195.725.725.515.655.656,600
Dec 09, 20195.605.785.585.655.653,700
Dec 06, 20195.675.925.675.675.6711,100
Dec 06, 20191:7 Stock Split
Dec 05, 20195.775.925.675.815.81700
Dec 04, 20195.885.955.675.955.951,700
Dec 03, 20195.685.925.685.885.88600
Dec 02, 20195.885.955.675.925.921,900
Nov 29, 20195.745.745.675.745.741,000
Nov 27, 20195.825.885.675.705.702,800
Nov 26, 20195.825.955.815.815.81800
Nov 25, 20196.096.095.825.825.82200
Nov 22, 20196.096.166.096.166.16200
Nov 21, 20196.096.165.846.046.041,600
Nov 20, 20196.096.095.816.096.09100
Nov 19, 20196.166.165.885.915.91400
Nov 18, 20195.956.005.955.955.952,300
Nov 15, 20196.096.096.096.096.09100
Nov 14, 20195.885.885.885.885.88200
Nov 13, 20196.096.095.805.845.841,400
Nov 12, 20196.166.166.116.166.16600
Nov 11, 20196.096.166.096.166.16100
Nov 08, 20196.166.166.096.166.16300
Nov 07, 20196.106.276.106.276.27100
Nov 06, 20196.106.546.106.546.54-
Nov 05, 20196.586.586.096.166.16300
Nov 04, 20196.586.586.026.326.32500
Nov 01, 20196.556.556.516.526.521,100
Oct 31, 20196.516.526.516.526.52200
Oct 30, 20196.516.516.516.516.51-
Oct 29, 20196.556.616.516.516.51100
Oct 28, 20196.216.556.216.556.55900
Oct 25, 20196.166.375.956.276.27900
Oct 24, 20196.276.276.236.236.23200
Oct 23, 20196.376.376.306.306.301,800
Oct 22, 20196.446.896.446.826.82600
Oct 21, 20196.586.636.446.446.44100
Oct 18, 20196.516.876.516.876.87100
Oct 17, 20196.516.516.446.446.44500
Oct 16, 20196.686.686.686.686.68-
Oct 15, 20196.616.896.446.896.89900
Oct 14, 20196.446.936.446.556.55600
Oct 11, 20196.426.936.426.936.931,100
Oct 10, 20196.417.006.366.696.69400
Oct 09, 20196.597.006.416.416.41600
Oct 08, 20196.416.446.416.446.44300
Oct 07, 20196.416.446.416.446.44100
Oct 04, 20196.646.766.446.446.442,300
Oct 03, 20196.936.936.596.596.59700
Oct 02, 20197.117.117.117.117.11-
Oct 01, 20197.117.117.117.117.11100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...