Fortress Biotech Inc (NQ: FBIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	27.75	27.75	26.40	26.70	10,753	-0.45(-1.66%)
Mar 28, 2019	28.50	28.50	25.95	27.15	12,725	-1.05(-3.72%)
Mar 27, 2019	27.30	28.20	26.40	28.20	20,092	+0.75(+2.73%)
Mar 26, 2019	27.15	28.50	26.55	27.45	8,415	+0.30(+1.10%)
Mar 25, 2019	27.60	27.90	25.35	27.15	37,956	-0.75(-2.69%)
Mar 22, 2019	29.25	29.53	27.60	27.90	18,766	-1.80(-6.06%)
Mar 21, 2019	32.25	32.25	28.65	29.70	38,976	-2.55(-7.91%)
Mar 20, 2019	29.85	32.85	29.25	32.25	53,642	+2.40(+8.04%)
Mar 19, 2019	30.00	30.30	28.73	29.85	23,024	+0.00(+0.00%)
Mar 18, 2019	30.00	30.93	29.40	29.85	17,827	+0.00(+0.00%)
Mar 15, 2019	29.40	32.10	28.65	29.85	56,333	+0.45(+1.53%)
Mar 14, 2019	28.50	30.00	27.15	29.40	20,229	+1.20(+4.26%)
Mar 13, 2019	30.15	31.35	28.05	28.20	22,678	-2.40(-7.84%)
Mar 12, 2019	27.45	31.50	26.70	30.60	36,475	+3.30(+12.09%)
Mar 11, 2019	26.40	28.05	25.50	27.30	8,020	+1.05(+4.00%)
Mar 08, 2019	27.15	27.84	25.80	26.25	12,320	-1.20(-4.37%)
Mar 07, 2019	26.10	30.45	25.65	27.45	28,018	+1.65(+6.40%)
Mar 06, 2019	28.35	28.50	25.35	25.80	27,592	-2.85(-9.95%)
Mar 05, 2019	30.30	30.45	27.75	28.65	16,216	-1.95(-6.37%)
Mar 04, 2019	31.05	31.50	26.70	30.60	55,388	+0.00(+0.00%)
Mar 01, 2019	31.80	31.80	30.00	30.60	27,893	-0.75(-2.39%)
Feb 28, 2019	32.10	32.55	29.85	31.35	33,694	-0.90(-2.79%)
Feb 27, 2019	32.85	33.00	31.65	32.25	12,297	-0.45(-1.38%)
Feb 26, 2019	32.55	33.15	30.00	32.70	21,031	-0.15(-0.46%)
Feb 25, 2019	32.40	33.15	31.50	32.85	18,756	+0.60(+1.86%)
Feb 22, 2019	32.10	32.40	31.50	32.25	24,360	+0.15(+0.47%)
Feb 21, 2019	31.95	32.40	30.15	32.10	19,143	+0.15(+0.47%)
Feb 20, 2019	32.25	33.00	31.05	31.95	17,270	-0.30(-0.93%)
Feb 19, 2019	32.70	33.30	31.65	32.25	30,287	-0.45(-1.38%)
Feb 15, 2019	32.55	33.60	32.10	32.70	43,693	+0.15(+0.46%)
Feb 14, 2019	32.70	34.05	31.80	32.55	38,553	-0.15(-0.46%)
Feb 13, 2019	31.50	33.75	30.90	32.70	39,940	+1.05(+3.32%)
Feb 12, 2019	31.50	32.25	30.75	31.65	24,502	+0.00(+0.00%)
Feb 11, 2019	32.85	33.45	31.05	31.65	27,774	-0.30(-0.94%)
Feb 08, 2019	31.35	33.60	30.60	31.95	32,093	+0.60(+1.91%)
Feb 07, 2019	31.05	33.00	29.85	31.35	54,226	-0.45(-1.42%)
Feb 06, 2019	33.75	34.50	31.80	31.80	34,830	-2.25(-6.61%)
Feb 05, 2019	33.00	36.08	32.25	34.05	41,387	+0.60(+1.79%)
Feb 04, 2019	37.50	38.85	31.95	33.45	74,894	-3.60(-9.72%)
Feb 01, 2019	30.45	37.95	29.40	37.05	146,446	+6.00(+19.32%)
Jan 31, 2019	34.05	35.10	28.95	31.05	636,973	+8.85(+39.86%)
Jan 30, 2019	21.45	25.20	20.40	22.20	47,484	+0.60(+2.78%)
Jan 29, 2019	21.00	22.50	18.45	21.60	55,158	+0.90(+4.35%)
Jan 28, 2019	15.60	23.85	15.45	20.70	67,720	+4.80(+30.19%)
Jan 25, 2019	16.05	16.50	15.45	15.90	8,840	+0.00(+0.00%)
Jan 24, 2019	15.90	16.20	15.45	15.90	6,364	+0.00(+0.00%)
Jan 23, 2019	15.60	16.65	15.60	15.90	2,988	+0.30(+1.92%)
Jan 22, 2019	17.25	17.40	15.00	15.60	14,630	-1.65(-9.57%)
Jan 18, 2019	18.60	18.90	16.95	17.25	16,733	-1.50(-8.00%)
Jan 17, 2019	18.15	19.35	18.15	18.75	9,476	+0.30(+1.63%)
Jan 16, 2019	18.75	19.50	16.95	18.45	13,208	-0.75(-3.91%)
Jan 15, 2019	16.65	19.50	16.05	19.20	17,585	+2.55(+15.32%)
Jan 14, 2019	17.40	17.70	15.90	16.65	7,741	-1.05(-5.93%)
Jan 11, 2019	17.40	17.85	17.10	17.70	10,193	+0.30(+1.72%)
Jan 10, 2019	18.15	18.15	15.75	17.40	13,491	-0.75(-4.13%)
Jan 09, 2019	16.05	18.30	15.75	18.15	23,587	+2.40(+15.24%)
Jan 08, 2019	15.45	16.65	15.30	15.75	7,988	+0.45(+2.94%)
Jan 07, 2019	16.80	16.95	15.15	15.30	12,633	-1.35(-8.11%)
Jan 04, 2019	14.25	17.55	14.25	16.65	27,453	+2.52(+17.80%)
Jan 03, 2019	15.90	15.90	13.68	14.13	13,639	-2.22(-13.55%)