Fortress Biotech Inc (NQ: FBIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	2.850	2.870	2.620	2.775	764,400	-0.00(-0.18%)
Jul 30, 2020	2.700	2.810	2.610	2.780	610,732	+0.06(+2.21%)
Jul 29, 2020	2.890	2.920	2.700	2.720	650,444	-0.13(-4.56%)
Jul 28, 2020	2.880	2.960	2.800	2.850	323,108	-0.03(-1.04%)
Jul 27, 2020	2.880	3.000	2.810	2.880	600,089	+0.01(+0.35%)
Jul 24, 2020	3.000	3.000	2.820	2.870	363,800	-0.10(-3.37%)
Jul 23, 2020	3.040	3.070	2.870	2.970	613,279	-0.08(-2.62%)
Jul 22, 2020	3.100	3.250	2.990	3.050	574,593	-0.03(-0.97%)
Jul 21, 2020	3.360	3.420	2.980	3.080	1,215,278	-0.24(-7.23%)
Jul 20, 2020	2.900	3.450	2.870	3.320	2,454,355	+0.45(+15.68%)
Jul 17, 2020	2.680	2.980	2.670	2.870	840,300	+0.16(+5.90%)
Jul 16, 2020	2.690	2.710	2.624	2.710	276,525	+0.02(+0.74%)
Jul 15, 2020	2.750	2.870	2.660	2.690	443,301	-0.01(-0.37%)
Jul 14, 2020	2.620	2.730	2.610	2.700	513,271	+0.08(+3.05%)
Jul 13, 2020	2.710	2.750	2.620	2.620	633,702	-0.09(-3.32%)
Jul 10, 2020	2.880	2.880	2.680	2.710	451,400	-0.15(-5.24%)
Jul 09, 2020	2.830	2.880	2.750	2.860	556,412	+0.02(+0.70%)
Jul 08, 2020	2.800	2.860	2.730	2.840	420,184	+0.04(+1.43%)
Jul 07, 2020	2.650	2.850	2.620	2.800	466,399	+0.11(+4.09%)
Jul 06, 2020	2.710	2.715	2.580	2.690	551,838	+0.00(+0.00%)
Jul 02, 2020	2.720	2.720	2.580	2.690	604,100	-0.03(-1.10%)
Jul 01, 2020	2.680	2.720	2.530	2.720	628,701	+0.04(+1.49%)
Jun 30, 2020	2.640	2.700	2.550	2.680	704,614	+0.02(+0.56%)
Jun 29, 2020	2.700	2.700	2.530	2.665	682,170	+0.06(+2.11%)
Jun 26, 2020	2.810	2.890	2.550	2.610	7,934,200	-0.20(-7.12%)
Jun 25, 2020	2.910	2.930	2.670	2.810	830,260	-0.09(-3.10%)
Jun 24, 2020	2.730	2.930	2.650	2.900	1,169,969	+0.18(+6.62%)
Jun 23, 2020	2.910	2.930	2.620	2.720	958,731	-0.15(-5.23%)
Jun 22, 2020	3.080	3.090	2.830	2.870	546,398	-0.15(-4.97%)
Jun 19, 2020	2.840	3.109	2.800	3.020	1,763,200	+0.23(+8.24%)
Jun 18, 2020	2.790	2.960	2.760	2.790	556,864	-0.01(-0.36%)
Jun 17, 2020	2.900	2.900	2.800	2.800	371,884	-0.07(-2.44%)
Jun 16, 2020	2.960	2.960	2.766	2.870	427,791	+0.04(+1.41%)
Jun 15, 2020	2.740	2.900	2.690	2.830	746,255	+0.06(+2.17%)
Jun 12, 2020	2.650	2.840	2.600	2.770	728,600	+0.23(+9.06%)
Jun 11, 2020	2.800	2.820	2.500	2.540	932,631	-0.34(-11.81%)
Jun 10, 2020	2.930	3.010	2.880	2.880	591,578	-0.03(-1.03%)
Jun 09, 2020	2.990	3.070	2.850	2.910	455,206	-0.07(-2.35%)
Jun 08, 2020	3.030	3.100	2.950	2.980	675,212	+0.01(+0.34%)
Jun 05, 2020	2.930	3.080	2.910	2.970	792,700	+0.08(+2.77%)
Jun 04, 2020	3.030	3.060	2.860	2.890	681,568	-0.13(-4.30%)
Jun 03, 2020	3.180	3.200	2.990	3.020	923,083	-0.14(-4.43%)
Jun 02, 2020	3.000	3.190	2.800	3.160	786,442	+0.17(+5.69%)
Jun 01, 2020	2.880	3.040	2.840	2.990	1,084,738	+0.09(+3.10%)
May 29, 2020	2.920	2.970	2.760	2.900	434,000	-0.03(-1.02%)
May 28, 2020	3.020	3.100	2.920	2.930	335,389	-0.07(-2.33%)
May 27, 2020	3.060	3.090	2.830	3.000	539,157	+0.00(+0.00%)
May 26, 2020	2.950	3.100	2.800	3.000	879,432	+0.17(+6.01%)
May 22, 2020	2.660	2.890	2.620	2.830	717,400	+0.18(+6.79%)
May 21, 2020	2.610	2.695	2.550	2.650	272,861	+0.05(+1.92%)
May 20, 2020	2.550	2.690	2.520	2.600	570,464	+0.05(+1.96%)
May 19, 2020	2.630	2.700	2.520	2.550	260,228	-0.07(-2.67%)
May 18, 2020	2.620	2.750	2.470	2.620	776,161	+0.05(+1.95%)
May 15, 2020	2.520	2.600	2.460	2.570	321,600	+0.00(+0.00%)
May 14, 2020	2.500	2.650	2.350	2.570	418,891	+0.07(+2.80%)
May 13, 2020	2.460	2.600	2.350	2.500	592,286	+0.01(+0.40%)
May 12, 2020	2.700	2.750	2.320	2.490	1,305,775	-0.15(-5.68%)
May 11, 2020	2.240	2.670	2.200	2.640	1,921,980	+0.42(+18.92%)
May 08, 2020	2.320	2.456	2.110	2.220	4,818,600	+0.13(+6.22%)
May 07, 2020	2.170	2.170	2.036	2.090	264,264	-0.03(-1.42%)
May 06, 2020	2.050	2.180	2.020	2.120	362,159	+0.08(+3.92%)
May 05, 2020	2.130	2.200	2.020	2.040	309,582	-0.05(-2.39%)
May 04, 2020	2.010	2.200	2.000	2.090	332,184	+0.05(+2.45%)