Fortress Biotech Inc (NQ: FBIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	2.210	2.320	2.210	2.230	128,671	+0.04(+1.83%)
Jul 30, 2018	2.310	2.330	2.180	2.190	198,978	-0.14(-6.01%)
Jul 27, 2018	2.450	2.480	2.300	2.330	142,500	-0.13(-5.28%)
Jul 26, 2018	2.490	2.490	2.370	2.460	157,666	-0.02(-0.81%)
Jul 25, 2018	2.433	2.510	2.433	2.480	145,227	+0.01(+0.40%)
Jul 24, 2018	2.630	2.660	2.450	2.470	232,582	-0.06(-2.37%)
Jul 23, 2018	2.650	2.680	2.520	2.530	150,383	-0.07(-2.69%)
Jul 20, 2018	2.680	2.740	2.580	2.600	157,619	-0.08(-2.99%)
Jul 19, 2018	2.640	2.775	2.550	2.680	166,491	-0.01(-0.37%)
Jul 18, 2018	2.810	2.810	2.680	2.690	161,824	-0.11(-3.93%)
Jul 17, 2018	2.900	2.950	2.780	2.800	120,425	-0.11(-3.78%)
Jul 16, 2018	3.040	3.040	2.850	2.910	88,702	-0.11(-3.64%)
Jul 13, 2018	3.000	3.080	2.990	3.020	44,468	+0.02(+0.67%)
Jul 12, 2018	3.010	3.085	2.960	3.000	28,547	+0.01(+0.33%)
Jul 11, 2018	3.050	3.130	2.980	2.990	30,069	-0.06(-1.97%)
Jul 10, 2018	3.020	3.060	2.985	3.050	39,151	+0.04(+1.33%)
Jul 09, 2018	3.100	3.100	3.010	3.010	55,004	-0.12(-3.83%)
Jul 06, 2018	3.090	3.280	3.080	3.130	64,344	+0.06(+1.95%)
Jul 05, 2018		3.099	2.970	3.070	24,228	+0.03(+0.99%)
Jul 03, 2018		3.040	3.040	3.040	0	-0.02(-0.65%)
Jul 02, 2018	3.080	3.379	3.000	3.060	168,241	+0.08(+2.68%)
Jun 29, 2018		3.040	2.930	2.980	97,247	+0.05(+1.71%)
Jun 28, 2018	3.000	3.000	2.850	2.930	104,268	-0.09(-2.98%)
Jun 27, 2018	3.050	3.090	2.970	3.020	69,700	-0.01(-0.33%)
Jun 26, 2018	3.050	3.090	2.960	3.030	42,918	+0.00(+0.00%)
Jun 25, 2018	3.260	3.260	3.000	3.030	73,294	-0.21(-6.48%)
Jun 22, 2018	3.250	3.330	3.110	3.240	285,591	+0.00(+0.00%)
Jun 21, 2018	3.330	3.450	3.030	3.240	163,073	+0.12(+3.85%)
Jun 20, 2018	3.080	3.130	3.020	3.120	97,166	+0.04(+1.30%)
Jun 19, 2018	2.920	3.120	2.920	3.080	137,711	+0.16(+5.48%)
Jun 18, 2018	2.960	3.070	2.790	2.920	228,602	-0.04(-1.35%)
Jun 15, 2018		3.205	2.910	2.960	227,235	-0.16(-5.13%)
Jun 14, 2018	3.300	3.350	3.120	3.120	138,480	-0.17(-5.17%)
Jun 13, 2018	3.440	3.440	3.260	3.290	117,478	-0.10(-2.95%)
Jun 12, 2018	3.300	3.410	3.281	3.390	66,452	+0.08(+2.42%)
Jun 11, 2018	3.310	3.380	3.250	3.310	67,878	+0.00(+0.00%)
Jun 08, 2018	3.310	3.360	3.250	3.310	78,073	+0.00(+0.00%)
Jun 07, 2018	3.450	3.480	3.300	3.310	79,654	-0.13(-3.78%)
Jun 06, 2018	3.530	3.569	3.430	3.440	52,488	-0.09(-2.55%)
Jun 05, 2018	3.350	3.570	3.340	3.530	100,662	+0.19(+5.69%)
Jun 04, 2018	3.400	3.410	3.270	3.340	76,450	-0.07(-2.05%)
Jun 01, 2018	3.480	3.490	3.390	3.410	66,224	-0.04(-1.16%)
May 31, 2018	3.290	3.470	3.220	3.450	167,942	+0.16(+4.86%)
May 30, 2018	3.430	3.480	3.270	3.290	153,164	-0.10(-2.95%)
May 29, 2018	3.430	3.600	3.370	3.390	238,843	-0.06(-1.74%)
May 25, 2018		3.450	3.450	3.450	0	+0.32(+10.22%)
May 24, 2018	3.250	3.270	3.020	3.130	209,780	-0.13(-3.99%)
May 23, 2018	3.260	3.365	3.230	3.260	93,423	+0.00(+0.00%)
May 22, 2018	3.500	3.520	3.250	3.260	255,617	-0.26(-7.39%)
May 21, 2018	3.630	3.660	3.320	3.520	239,561	-0.09(-2.49%)
May 18, 2018	3.690	3.690	3.600	3.610	97,182	-0.05(-1.37%)
May 17, 2018	3.650	3.710	3.630	3.660	95,500	+0.02(+0.55%)
May 16, 2018	3.580	3.720	3.520	3.640	113,837	+0.06(+1.68%)
May 15, 2018	3.630	3.650	3.500	3.580	127,206	-0.04(-1.10%)
May 14, 2018	3.540	3.690	3.530	3.620	157,697	+0.09(+2.55%)
May 11, 2018	3.720	3.840	3.500	3.530	128,718	-0.19(-5.11%)
May 10, 2018	3.760	3.880	3.610	3.720	85,285	-0.05(-1.33%)
May 09, 2018	3.860	3.914	3.650	3.770	151,173	-0.06(-1.57%)
May 08, 2018	3.750	3.860	3.628	3.830	309,276	+0.10(+2.68%)
May 07, 2018	3.630	3.750	3.570	3.730	137,151	+0.08(+2.19%)
May 04, 2018	3.740	3.815	3.580	3.650	171,213	-0.11(-2.93%)
May 03, 2018	3.870	3.880	3.700	3.760	118,422	-0.12(-3.09%)
May 02, 2018	3.940	4.050	3.860	3.880	80,059	-0.06(-1.52%)