Quantcast
FWP

Forward Pharma A/S American Depositary Shares Historical Stock Prices

$1.18
*  
unch
unch
Get FWP Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading FWP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.18 1.20 1.18 1.18 3,915
04/22/2019 1.18 1.2 1.18 1.18 3,915
04/18/2019 1.18 1.2 1.18 1.18 3,329
04/17/2019 1.18 1.1824 1.18 1.18 1,207
04/16/2019 1.2 1.2 1.1943 1.2 1,493
04/15/2019 1.21 1.23 1.18 1.18 5,001
04/12/2019 1.21 1.2346 1.2 1.23 2,438
04/11/2019 1.18 1.24 1.18 1.2041 6,485
04/10/2019 1.2261 1.2261 1.1999 1.1999 5,821
04/09/2019 1.2127 1.25 1.2127 1.25 1,800
04/08/2019 1.17 1.25 1.17 1.2143 2,236
04/05/2019 1.27 1.27 1.21 1.2327 7,924
04/04/2019 1.27 1.27 1.17 1.17 3,749
04/03/2019 1.19 1.28 1.15 1.2485 17,489
04/02/2019 1.23 1.28 1.17 1.19 14,884
04/01/2019 1.2 1.32 1.1601 1.1924 23,212
03/29/2019 1.19 1.2 1.1544 1.1902 1,078
03/28/2019 1.2 1.2 1.18 1.19 9,643
03/27/2019 1.2 1.2 1.17 1.2 7,683
03/26/2019 1.1628 1.24 1.1628 1.2241 4,076
03/25/2019 1.2 1.22 1.16 1.1651 10,547
03/22/2019 1.23 1.259 1.2 1.2 4,280
03/21/2019 1.23 1.3 1.206 1.25 19,851
03/20/2019 1.22 1.22 1.185 1.21 8,413
03/19/2019 1.23 1.25 1.2 1.22 23,465
03/18/2019 1.19 1.26 1.19 1.2 18,605
03/15/2019 1.19 1.26 0.999 1.2 33,507
03/14/2019 1.16 1.2 1.16 1.19 16,247
03/13/2019 1.19 1.19 1.16 1.16 8,604
03/12/2019 1.21 1.21 1.1754 1.18 15,614
03/11/2019 1.22 1.2654 1.2001 1.21 13,063
03/08/2019 1.27 1.27 1.21 1.22 4,822
03/07/2019 1.29 1.29 1.21 1.28 11,341
03/06/2019 1.36 1.37 1.2848 1.2936 10,273
03/05/2019 1.4 1.414 1.3539 1.36 14,109
03/04/2019 1.41 1.44 1.3601 1.3865 12,636
03/01/2019 1.33 1.4 1.3257 1.4 12,475
02/28/2019 1.4 1.42 1.29 1.32 35,785
02/27/2019 1.4 1.42 1.3501 1.42 20,887
02/26/2019 1.44 1.44 1.38 1.3801 9,245
02/25/2019 1.41 1.43 1.36 1.38 27,843
02/22/2019 1.34 1.4 1.34 1.385 10,565
02/21/2019 1.32 1.35 1.32 1.34 7,971
02/20/2019 1.29 1.33 1.28 1.33 26,130
02/19/2019 1.42 1.4471 1.2427 1.28 47,004
02/15/2019 1.43 1.4429 1.3689 1.38 12,712
02/14/2019 1.43 1.48 1.3777 1.44 8,482
02/13/2019 1.45 1.52 1.3141 1.43 16,321
02/12/2019 1.38 1.49 1.3301 1.46 69,573
02/11/2019 1.52 1.57 1.28 1.3064 80,182
02/08/2019 1.46 1.64 1.38 1.53 104,612
02/07/2019 1.25 1.45 1.25 1.45 46,342
02/06/2019 1.34 1.44 1.24 1.24 27,808
02/05/2019 1.2 1.4664 1.0969 1.28 83,063
02/04/2019 1.05 1.26 1.05 1.2 63,809
02/01/2019 1.07 1.07 1.05 1.0657 22,836
01/31/2019 1.05 1.08 1.05 1.08 4,346
01/30/2019 1.075 1.09 1.04 1.05 2,577
01/29/2019 1.1 1.1 1.07 1.09 2,659
01/28/2019 1.15 1.15 1.08 1.12 5,211
01/25/2019 1.08 1.16 1.0527 1.16 6,337
01/24/2019 1.07 1.1449 1.0558 1.06 10,122
01/23/2019 1.01 1.07 1.01 1.04 4,794
01/22/2019 1.03 1.13 1.03 1.1 8,091
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FWP

Research Brokers before you trade

Want to trade FX?



Smart Portfolio