Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortress Biotech Inc (NQ: FBIO )

2.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.100 2.105 2.050 2.090 167,605 +0.00(+0.00%)
Aug 22, 2024 2.010 2.100 1.950 2.090 256,814 +0.09(+4.50%)
Aug 21, 2024 1.980 2.010 1.915 2.000 124,970 +0.05(+2.56%)
Aug 20, 2024 1.920 1.960 1.880 1.950 171,233 +0.01(+0.52%)
Aug 19, 2024 1.910 1.940 1.880 1.940 199,959 +0.08(+4.30%)
Aug 16, 2024 1.920 1.940 1.780 1.860 294,066 -0.04(-2.11%)
Aug 15, 2024 1.790 1.930 1.770 1.900 415,008 +0.09(+4.97%)
Aug 14, 2024 1.890 1.960 1.700 1.810 429,875 -0.02(-1.09%)
Aug 13, 2024 1.780 1.870 1.780 1.830 250,470 +0.06(+3.39%)
Aug 12, 2024 1.780 1.810 1.750 1.770 389,849 -0.06(-3.28%)
Aug 09, 2024 1.930 1.930 1.790 1.830 229,429 -0.04(-2.14%)
Aug 08, 2024 1.730 1.900 1.730 1.870 159,007 +0.14(+8.09%)
Aug 07, 2024 1.790 1.800 1.700 1.730 299,285 -0.03(-1.70%)
Aug 06, 2024 1.880 1.880 1.710 1.760 385,071 -0.04(-2.22%)
Aug 05, 2024 1.800 1.850 1.750 1.800 373,823 -0.11(-5.76%)
Aug 02, 2024 2.020 2.050 1.872 1.910 238,399 -0.18(-8.61%)
Aug 01, 2024 2.070 2.130 2.010 2.090 180,496 +0.00(+0.00%)
Jul 31, 2024 2.070 2.200 2.060 2.090 273,680 +0.01(+0.72%)
Jul 30, 2024 2.250 2.250 2.060 2.075 190,719 -0.12(-5.68%)
Jul 29, 2024 2.270 2.320 2.150 2.200 174,708 -0.05(-2.22%)
Jul 26, 2024 2.600 2.600 2.240 2.250 513,398 -0.35(-13.46%)
Jul 25, 2024 2.530 2.664 2.530 2.600 456,604 +0.14(+5.69%)
Jul 24, 2024 2.750 2.750 2.320 2.460 410,908 -0.15(-5.75%)
Jul 23, 2024 2.430 2.890 2.420 2.610 1,564,675 +0.25(+10.59%)
Jul 22, 2024 2.170 2.415 2.150 2.360 317,440 +0.21(+9.77%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.