Fortress Biotech, Inc. (FBIO)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:37PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 1.9800 | 2.0697 | 1.9500 | 2.0150 | 2.0150 | 216,320 |
| 20 may 2024 | 1.8900 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 199,200 |
| 17 may 2024 | 1.7500 | 1.9500 | 1.7200 | 1.9300 | 1.9300 | 334,300 |
| 16 may 2024 | 1.7500 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 164,000 |
| 15 may 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 102,300 |
| 14 may 2024 | 1.7200 | 1.8000 | 1.6600 | 1.7600 | 1.7600 | 172,000 |
| 13 may 2024 | 1.7400 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 142,200 |
| 10 may 2024 | 1.7100 | 1.7700 | 1.6500 | 1.6700 | 1.6700 | 152,000 |
| 09 may 2024 | 1.7400 | 1.8000 | 1.6600 | 1.7100 | 1.7100 | 160,300 |
| 08 may 2024 | 1.7800 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 120,300 |
| 07 may 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 91,300 |
| 06 may 2024 | 1.7800 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 67,900 |
| 03 may 2024 | 1.8500 | 1.8600 | 1.6700 | 1.7500 | 1.7500 | 177,800 |
| 02 may 2024 | 1.7500 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 116,100 |
| 01 may 2024 | 1.7000 | 1.7700 | 1.6700 | 1.7400 | 1.7400 | 112,900 |
| 30 abr 2024 | 1.7100 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 92,200 |
| 29 abr 2024 | 1.7000 | 1.7500 | 1.6600 | 1.7200 | 1.7200 | 117,800 |
| 26 abr 2024 | 1.7100 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 104,600 |
| 25 abr 2024 | 1.7500 | 1.7700 | 1.6600 | 1.7200 | 1.7200 | 210,100 |
| 24 abr 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 115,100 |
| 23 abr 2024 | 1.7900 | 1.8200 | 1.7600 | 1.8100 | 1.8100 | 193,100 |
| 22 abr 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 151,000 |
| 19 abr 2024 | 1.8600 | 1.8600 | 1.7100 | 1.7500 | 1.7500 | 185,900 |
| 18 abr 2024 | 1.7900 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 437,500 |
| 17 abr 2024 | 1.7900 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 245,100 |
| 16 abr 2024 | 1.7600 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 193,400 |
| 15 abr 2024 | 1.8200 | 1.8400 | 1.7200 | 1.8200 | 1.8200 | 336,200 |
| 12 abr 2024 | 1.8300 | 1.8700 | 1.7200 | 1.8000 | 1.8000 | 266,100 |
| 11 abr 2024 | 1.9200 | 1.9200 | 1.7700 | 1.8200 | 1.8200 | 202,000 |
| 10 abr 2024 | 1.8900 | 1.9300 | 1.8000 | 1.9100 | 1.9100 | 184,400 |
| 09 abr 2024 | 1.9800 | 1.9800 | 1.8500 | 1.8900 | 1.8900 | 181,400 |
| 08 abr 2024 | 1.8400 | 1.9400 | 1.7600 | 1.9000 | 1.9000 | 201,300 |
| 05 abr 2024 | 1.8800 | 1.9000 | 1.6300 | 1.8700 | 1.8700 | 396,200 |
| 04 abr 2024 | 1.9200 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 196,600 |
| 03 abr 2024 | 1.9400 | 1.9400 | 1.8300 | 1.9200 | 1.9200 | 179,500 |
| 02 abr 2024 | 1.9400 | 1.9600 | 1.7900 | 1.9300 | 1.9300 | 203,100 |
| 01 abr 2024 | 2.0500 | 2.0500 | 1.9200 | 1.9900 | 1.9900 | 334,900 |
| 28 mar 2024 | 2.1600 | 2.1700 | 1.9700 | 2.0000 | 2.0000 | 311,800 |
| 27 mar 2024 | 1.9600 | 2.1700 | 1.9300 | 2.1700 | 2.1700 | 469,800 |
| 26 mar 2024 | 1.9300 | 1.9800 | 1.8300 | 1.9300 | 1.9300 | 244,300 |
| 25 mar 2024 | 1.9200 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 138,300 |
| 22 mar 2024 | 1.9500 | 2.0100 | 1.8600 | 1.9400 | 1.9400 | 291,600 |
| 21 mar 2024 | 1.9300 | 2.0100 | 1.8700 | 1.9700 | 1.9700 | 246,100 |
| 20 mar 2024 | 1.9000 | 1.9100 | 1.8100 | 1.9100 | 1.9100 | 212,800 |
| 19 mar 2024 | 1.9600 | 1.9700 | 1.8300 | 1.9000 | 1.9000 | 306,200 |
| 18 mar 2024 | 2.0000 | 2.0100 | 1.7900 | 1.9200 | 1.9200 | 339,100 |
| 15 mar 2024 | 1.7300 | 1.9900 | 1.7200 | 1.9400 | 1.9400 | 664,200 |
| 14 mar 2024 | 1.8200 | 1.9000 | 1.6300 | 1.6800 | 1.6800 | 564,200 |
| 13 mar 2024 | 1.9100 | 1.9400 | 1.8000 | 1.8200 | 1.8200 | 209,900 |
| 12 mar 2024 | 1.9900 | 2.0000 | 1.8700 | 1.9300 | 1.9300 | 145,900 |
| 11 mar 2024 | 2.0900 | 2.1500 | 1.9600 | 2.0000 | 2.0000 | 214,500 |
| 08 mar 2024 | 2.1400 | 2.1700 | 2.0500 | 2.1000 | 2.1000 | 173,500 |
| 07 mar 2024 | 2.2800 | 2.2800 | 2.0500 | 2.0700 | 2.0700 | 292,100 |
| 06 mar 2024 | 2.3200 | 2.3200 | 2.1700 | 2.2200 | 2.2200 | 168,100 |
| 05 mar 2024 | 2.2500 | 2.3100 | 2.1600 | 2.2700 | 2.2700 | 210,200 |
| 04 mar 2024 | 2.4900 | 2.6200 | 2.1600 | 2.2900 | 2.2900 | 446,900 |
| 01 mar 2024 | 2.1200 | 2.4400 | 2.0700 | 2.4300 | 2.4300 | 589,600 |
| 29 feb 2024 | 2.2200 | 2.2700 | 2.0500 | 2.0800 | 2.0800 | 356,200 |
| 28 feb 2024 | 1.9700 | 2.2800 | 1.9700 | 2.1800 | 2.1800 | 951,800 |
| 27 feb 2024 | 1.9000 | 2.0200 | 1.8800 | 1.9800 | 1.9800 | 378,700 |
| 26 feb 2024 | 1.7400 | 1.8700 | 1.7300 | 1.8500 | 1.8500 | 339,100 |
| 23 feb 2024 | 1.7800 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 101,700 |
| 22 feb 2024 | 1.7600 | 1.7800 | 1.6900 | 1.7500 | 1.7500 | 189,100 |
| 21 feb 2024 | 1.7700 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 218,600 |
| 20 feb 2024 | 1.8400 | 1.8900 | 1.7700 | 1.7800 | 1.7800 | 149,500 |
| 16 feb 2024 | 1.9000 | 1.9400 | 1.8400 | 1.8600 | 1.8600 | 353,100 |
| 15 feb 2024 | 1.7800 | 1.9300 | 1.7800 | 1.8800 | 1.8800 | 301,700 |
| 14 feb 2024 | 1.8400 | 1.9300 | 1.7800 | 1.8800 | 1.8800 | 237,200 |
| 13 feb 2024 | 1.8800 | 1.9000 | 1.7500 | 1.7700 | 1.7700 | 369,200 |
| 12 feb 2024 | 1.8700 | 1.9800 | 1.8700 | 1.9200 | 1.9200 | 277,800 |
| 09 feb 2024 | 1.7900 | 1.8800 | 1.7800 | 1.8700 | 1.8700 | 264,300 |
| 08 feb 2024 | 1.7600 | 1.8300 | 1.7000 | 1.8000 | 1.8000 | 285,400 |
| 07 feb 2024 | 1.7200 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 184,800 |
| 06 feb 2024 | 1.7200 | 1.7500 | 1.6300 | 1.7200 | 1.7200 | 528,900 |
| 05 feb 2024 | 1.8300 | 1.8300 | 1.7000 | 1.7200 | 1.7200 | 507,500 |
| 02 feb 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8500 | 1.8500 | 397,000 |
| 01 feb 2024 | 2.0500 | 2.0800 | 1.9400 | 1.9700 | 1.9700 | 233,400 |
| 31 ene 2024 | 2.0100 | 2.1000 | 1.9700 | 2.0400 | 2.0400 | 396,100 |
| 30 ene 2024 | 2.1100 | 2.1100 | 1.9900 | 2.0000 | 2.0000 | 195,100 |
| 29 ene 2024 | 2.0100 | 2.1500 | 1.9900 | 2.1000 | 2.1000 | 357,300 |
| 26 ene 2024 | 2.1100 | 2.1700 | 2.0400 | 2.0600 | 2.0600 | 264,500 |
| 25 ene 2024 | 2.0300 | 2.1300 | 1.9500 | 2.0900 | 2.0900 | 541,300 |
| 24 ene 2024 | 2.0300 | 2.0400 | 1.9300 | 2.0100 | 2.0100 | 297,600 |
| 23 ene 2024 | 1.9900 | 2.1300 | 1.9100 | 2.0000 | 2.0000 | 343,800 |
| 22 ene 2024 | 1.9400 | 1.9900 | 1.8500 | 1.9900 | 1.9900 | 366,700 |
| 19 ene 2024 | 1.8400 | 1.9100 | 1.7600 | 1.9000 | 1.9000 | 255,600 |
| 18 ene 2024 | 1.9200 | 1.9200 | 1.8000 | 1.8400 | 1.8400 | 366,000 |
| 17 ene 2024 | 1.7600 | 1.8900 | 1.6600 | 1.8800 | 1.8800 | 565,100 |
| 16 ene 2024 | 1.9500 | 2.0300 | 1.7900 | 1.8100 | 1.8100 | 490,000 |
| 12 ene 2024 | 1.8700 | 1.9800 | 1.8400 | 1.9200 | 1.9200 | 463,800 |
| 11 ene 2024 | 1.9400 | 1.9500 | 1.8100 | 1.8600 | 1.8600 | 665,600 |
| 10 ene 2024 | 2.1800 | 2.2000 | 1.8700 | 1.9400 | 1.9400 | 1,407,300 |
| 09 ene 2024 | 2.4200 | 2.4400 | 2.1100 | 2.1200 | 2.1200 | 2,495,000 |
| 08 ene 2024 | 2.4100 | 2.4500 | 2.2300 | 2.2600 | 2.2600 | 686,400 |
| 05 ene 2024 | 2.4800 | 2.5800 | 2.1100 | 2.4200 | 2.4200 | 768,900 |
| 04 ene 2024 | 2.4200 | 2.7800 | 2.3800 | 2.5000 | 2.5000 | 881,000 |
| 03 ene 2024 | 2.7200 | 2.8700 | 2.3000 | 2.4800 | 2.4800 | 1,311,300 |
| 02 ene 2024 | 3.0000 | 3.0700 | 2.5900 | 2.6900 | 2.6900 | 1,155,500 |
| 29 dic 2023 | 3.2400 | 3.3400 | 2.9400 | 3.0100 | 3.0100 | 2,172,900 |
| 28 dic 2023 | 3.6000 | 4.4300 | 3.5900 | 3.8900 | 3.8900 | 1,510,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.