Forward Pharma A/S American Depositary Sharesのデータ

Forward Pharma A/S American Depositary Sharesの基本情報

名前 Forward Pharma A/S American Depositary Shares
ティッカー FWP
国 Denmark
上場年 2014.0
セクター Health Care

Forward Pharma A/S American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.14 8.09 9.14 8.21 68400.0 8.21
2021-02-12 9.38 8.07 8.19 9.0 222200.0 9.0
2021-02-11 10.15 7.7 7.82 7.98 684000.0 7.98
2021-02-10 8.23 7.2 7.81 7.61 103100.0 7.61
2021-02-09 7.97 7.09 7.12 7.62 183700.0 7.62
2021-02-08 7.45 7.23 7.45 7.28 6900.0 7.28
2021-02-05 7.57 7.12 7.2 7.4 24400.0 7.4
2021-02-04 7.25 7.11 7.24 7.13 12300.0 7.13
2021-02-03 7.35 6.88 7.05 7.08 9600.0 7.08
2021-02-02 7.46 6.85 7.0 7.12 12300.0 7.12
2021-02-01 7.1 6.81 6.93 6.81 32600.0 6.81
2021-01-29 7.04 6.68 7.0 6.88 58100.0 6.88
2021-01-28 8.1 6.68 7.79 7.15 182300.0 7.15
2021-01-27 8.49 6.51 6.56 7.71 499800.0 7.71
2021-01-26 7.14 6.55 6.66 6.73 122200.0 6.73
2021-01-25 6.66 6.52 6.66 6.55 12900.0 6.55
2021-01-22 6.68 6.51 6.6 6.54 6200.0 6.54
2021-01-21 6.71 6.55 6.68 6.58 13000.0 6.58
2021-01-20 6.71 6.51 6.71 6.55 9200.0 6.55
2021-01-19 6.69 6.5 6.5 6.64 32400.0 6.64
2021-01-15 6.61 6.51 6.53 6.51 23000.0 6.51
2021-01-14 6.61 6.47 6.61 6.53 40500.0 6.53
2021-01-13 7.3 6.43 7.3 6.66 183800.0 6.66
2021-01-12 7.88 7.65 7.88 7.65 23100.0 7.65
2021-01-11 8.09 7.7 8.09 7.92 14800.0 7.92
2021-01-08 8.08 7.94 8.0 8.0 13800.0 8.0
2021-01-07 8.19 7.79 7.88 8.05 25200.0 8.05
2021-01-06 7.9 7.61 7.7 7.85 26900.0 7.85
2021-01-05 7.75 7.49 7.6 7.68 23900.0 7.68
2021-01-04 7.65 7.11 7.23 7.43 58400.0 7.43
2020-12-31 7.11 7.0 7.1 7.03 14500.0 7.03
2020-12-30 7.19 7.08 7.19 7.08 6000.0 7.08
2020-12-29 7.16 6.97 7.04 7.08 12500.0 7.08
2020-12-28 7.11 6.96 6.96 6.97 4500.0 6.97
2020-12-24 7.03 6.96 6.99 6.96 8700.0 6.96
2020-12-23 7.13 6.99 7.13 7.0 5600.0 7.0
2020-12-22 7.24 6.99 7.18 7.0 2900.0 7.0
2020-12-21 7.24 6.92 6.97 7.08 10800.0 7.08
2020-12-18 7.3 6.88 7.29 7.24 15200.0 7.24
2020-12-17 7.19 6.9 7.19 7.03 20800.0 7.03
2020-12-16 7.33 7.09 7.2 7.23 8200.0 7.23
2020-12-15 7.5 7.2 7.22 7.22 22600.0 7.22
2020-12-14 7.5 7.11 7.36 7.28 16800.0 7.28
2020-12-11 7.8 7.06 7.06 7.4 120300.0 7.4
2020-12-10 7.22 7.05 7.11 7.11 9900.0 7.11
2020-12-09 7.2 7.01 7.09 7.15 7900.0 7.15
2020-12-08 7.3 7.07 7.25 7.18 17500.0 7.18
2020-12-07 7.32 7.08 7.1 7.13 4700.0 7.13
2020-12-04 7.35 6.99 7.26 7.27 17400.0 7.27
2020-12-03 7.24 7.01 7.16 7.24 11400.0 7.24
2020-12-02 7.18 6.91 6.94 7.0 9300.0 7.0
2020-12-01 7.18 6.96 7.05 7.11 10400.0 7.11
2020-11-30 7.15 6.93 7.15 7.05 13400.0 7.05
2020-11-27 7.2 6.79 7.0 7.11 12500.0 7.11
2020-11-25 7.22 6.88 7.04 6.99 26400.0 6.99
2020-11-24 7.15 6.74 6.93 6.98 31200.0 6.98
2020-11-23 7.0 6.64 6.82 6.96 22800.0 6.96
2020-11-20 6.93 6.69 6.81 6.93 9800.0 6.93
2020-11-19 7.0 6.49 6.72 6.77 130000.0 6.77
2020-11-18 6.63 6.4 6.6 6.53 20900.0 6.53
2020-11-17 6.5 6.42 6.48 6.43 4700.0 6.43
2020-11-16 6.55 6.37 6.45 6.43 23300.0 6.43
2020-11-13 6.84 6.4 6.83 6.43 3100.0 6.43
2020-11-12 6.8 6.31 6.58 6.4 77000.0 6.4
2020-11-11 7.0 6.42 6.45 6.46 25700.0 6.46
2020-11-10 6.51 6.33 6.4 6.49 5200.0 6.49
2020-11-09 6.53 6.24 6.32 6.29 10300.0 6.29
2020-11-06 6.53 6.31 6.47 6.43 5500.0 6.43
2020-11-05 6.6 6.38 6.46 6.38 10300.0 6.38
2020-11-04 6.67 6.35 6.46 6.4 15900.0 6.4
2020-11-03 6.47 6.23 6.31 6.35 24600.0 6.35
2020-11-02 6.47 6.13 6.32 6.35 18200.0 6.35
2020-10-30 6.57 6.22 6.4 6.26 19400.0 6.26
2020-10-29 6.87 6.36 6.87 6.49 18200.0 6.49
2020-10-28 6.76 6.34 6.7 6.47 39900.0 6.47
2020-10-27 7.0 6.41 6.44 6.62 84700.0 6.62
2020-10-26 6.69 6.49 6.67 6.52 10700.0 6.52
2020-10-23 6.68 6.41 6.41 6.66 21200.0 6.66
2020-10-22 6.66 6.19 6.19 6.53 28600.0 6.53
2020-10-21 6.45 6.28 6.35 6.33 10200.0 6.33
2020-10-20 6.54 6.42 6.49 6.42 10600.0 6.42
2020-10-19 6.74 6.45 6.52 6.64 29800.0 6.64
2020-10-16 6.52 6.4 6.45 6.51 11400.0 6.51
2020-10-15 6.6 6.42 6.58 6.46 8200.0 6.46
2020-10-14 6.65 6.4 6.5 6.63 26700.0 6.63
2020-10-13 7.52 6.51 6.69 6.73 594600.0 6.73
2020-10-12 6.81 6.44 6.45 6.53 6100.0 6.53
2020-10-09 6.77 6.41 6.68 6.51 13900.0 6.51
2020-10-08 6.98 6.63 6.76 6.73 34000.0 6.73
2020-10-07 6.83 6.42 6.42 6.7 51700.0 6.7
2020-10-06 6.77 6.31 6.42 6.47 48900.0 6.47
2020-10-05 6.76 6.24 6.26 6.27 18000.0 6.27
2020-10-02 6.36 6.2 6.28 6.22 3000.0 6.22
2020-10-01 6.3 6.22 6.3 6.28 15600.0 6.28
2020-09-30 6.33 6.14 6.22 6.2 5500.0 6.2
2020-09-29 6.44 6.16 6.16 6.18 33000.0 6.18
2020-09-28 6.22 6.05 6.22 6.11 2400.0 6.11
2020-09-25 6.12 6.03 6.04 6.06 1600.0 6.06
2020-09-24 6.08 5.9 6.08 6.06 7900.0 6.06
2020-09-23 6.22 5.95 6.13 6.03 16800.0 6.03
2020-09-22 6.26 6.13 6.14 6.13 7900.0 6.13
2020-09-21 6.4 6.15 6.4 6.23 16000.0 6.23
2020-09-18 6.49 6.36 6.39 6.41 4400.0 6.41
2020-09-17 6.53 6.23 6.23 6.41 12200.0 6.41
2020-09-16 6.51 6.33 6.47 6.34 13000.0 6.34
2020-09-15 6.45 6.26 6.3 6.42 15500.0 6.42
2020-09-14 6.3 6.11 6.11 6.24 33900.0 6.24
2020-09-11 6.26 6.08 6.1 6.11 6900.0 6.11
2020-09-10 6.29 6.09 6.16 6.13 18500.0 6.13
2020-09-09 6.3 6.08 6.08 6.21 11200.0 6.21
2020-09-08 6.3 5.92 6.04 6.13 75100.0 6.13
2020-09-04 6.37 5.8 5.94 6.15 81000.0 6.15
2020-09-03 6.15 5.92 6.07 5.99 30400.0 5.99
2020-09-02 6.36 6.1 6.1 6.1 58300.0 6.1
2020-09-01 6.38 6.11 6.3 6.15 53500.0 6.15
2020-08-31 6.41 6.18 6.24 6.25 48200.0 6.25
2020-08-28 6.47 6.23 6.31 6.23 16800.0 6.23
2020-08-27 6.64 6.18 6.41 6.32 63700.0 6.32
2020-08-26 6.79 6.41 6.44 6.42 52500.0 6.42
2020-08-25 6.66 6.41 6.41 6.52 51000.0 6.52
2020-08-24 6.7 6.44 6.45 6.46 79400.0 6.46
2020-08-21 6.6 6.3 6.3 6.49 76000.0 6.49
2020-08-20 6.44 6.28 6.28 6.4 34100.0 6.4
2020-08-19 6.6 6.3 6.4 6.34 36700.0 6.34
2020-08-18 6.73 6.3 6.56 6.39 70800.0 6.39
2020-08-17 6.85 6.48 6.49 6.48 48100.0 6.48
2020-08-14 6.7 6.42 6.52 6.51 32200.0 6.51
2020-08-13 6.84 6.42 6.47 6.53 118200.0 6.53
2020-08-12 7.45 6.41 6.41 6.52 337400.0 6.52
2020-08-11 6.67 6.27 6.61 6.44 145800.0 6.44
2020-08-10 7.16 6.5 6.5 6.7 129300.0 6.7
2020-08-07 6.75 6.26 6.42 6.73 69400.0 6.73
2020-08-06 6.74 6.5 6.71 6.51 12800.0 6.51
2020-08-05 7.23 6.6 6.61 6.72 127300.0 6.72
2020-08-04 6.65 6.4 6.4 6.61 12800.0 6.61
2020-08-03 6.54 6.31 6.32 6.47 23000.0 6.47
2020-07-31 6.68 6.39 6.58 6.41 37400.0 6.41
2020-07-30 6.7 6.3 6.7 6.63 73900.0 6.63
2020-07-29 7.22 6.48 6.57 6.78 177500.0 6.78
2020-07-28 6.77 6.47 6.51 6.66 44800.0 6.66
2020-07-27 6.8 6.31 6.45 6.67 62200.0 6.67
2020-07-24 6.95 6.3 6.34 6.45 114800.0 6.45
2020-07-23 6.7 6.2 6.43 6.27 61400.0 6.27
2020-07-22 6.6 6.19 6.31 6.45 56800.0 6.45
2020-07-21 6.4 6.23 6.4 6.28 31300.0 6.28
2020-07-20 6.44 6.18 6.2 6.22 22600.0 6.22
2020-07-17 6.65 6.21 6.29 6.24 75900.0 6.24
2020-07-16 6.33 6.18 6.26 6.26 13500.0 6.26
2020-07-15 6.37 6.02 6.08 6.24 94000.0 6.24
2020-07-14 6.07 5.92 6.07 6.03 26300.0 6.03
2020-07-13 6.24 5.98 6.18 6.04 38200.0 6.04
2020-07-10 6.23 6.12 6.18 6.16 17200.0 6.16
2020-07-09 6.32 6.1 6.27 6.11 50700.0 6.11
2020-07-08 6.41 6.21 6.34 6.3 11800.0 6.3
2020-07-07 6.65 6.1 6.16 6.37 59800.0 6.37
2020-07-06 6.4 6.17 6.28 6.22 29700.0 6.22
2020-07-02 6.43 6.15 6.25 6.16 45600.0 6.16
2020-07-01 6.39 6.06 6.1 6.28 28400.0 6.28
2020-06-30 6.16 6.02 6.09 6.15 20100.0 6.15
2020-06-29 6.14 6.01 6.01 6.14 46500.0 6.14
2020-06-26 6.4 6.0 6.17 6.04 86700.0 6.04
2020-06-25 6.8 6.21 6.22 6.22 94700.0 6.22
2020-06-24 6.66 6.2 6.59 6.26 61400.0 6.26
2020-06-23 6.84 6.5 6.73 6.65 114800.0 6.65
2020-06-22 7.18 6.51 7.15 6.78 170400.0 6.78
2020-06-19 8.17 6.7 6.81 7.17 672000.0 7.17
2020-06-18 7.53 6.56 7.5 6.9 465500.0 6.9
2020-06-17 7.65 6.3 6.56 7.42 1060800.0 7.42
2020-06-16 6.19 6.0 6.06 6.14 23000.0 6.14
2020-06-15 6.06 5.87 6.01 6.02 28400.0 6.02
2020-06-12 6.2 5.81 6.08 5.93 74800.0 5.93
2020-06-11 6.4 5.75 6.4 5.92 136400.0 5.92
2020-06-10 6.79 5.91 6.3 6.5 160400.0 6.5
2020-06-09 6.74 6.11 6.13 6.32 110400.0 6.32
2020-06-08 6.65 5.87 5.88 6.3 216900.0 6.3
2020-06-05 6.05 5.86 6.0 5.93 39600.0 5.93
2020-06-04 6.1 5.73 5.8 5.94 57900.0 5.94
2020-06-03 5.93 5.66 5.84 5.85 62100.0 5.85
2020-06-02 5.96 5.72 5.81 5.84 20300.0 5.84
2020-06-01 5.96 5.75 5.9 5.83 35700.0 5.83
2020-05-29 6.11 5.85 5.98 5.95 56300.0 5.95
2020-05-28 6.24 5.87 6.0 6.01 132100.0 6.01
2020-05-27 6.1 5.65 5.95 6.0 112500.0 6.0
2020-05-26 6.16 5.85 5.85 6.0 97500.0 6.0
2020-05-22 6.05 5.79 5.98 5.87 70800.0 5.87
2020-05-21 6.14 5.94 6.01 6.03 71200.0 6.03
2020-05-20 6.3 6.0 6.04 6.19 95500.0 6.19
2020-05-19 6.66 6.2 6.32 6.22 137500.0 6.22
2020-05-18 6.79 5.93 6.79 6.28 219400.0 6.28
2020-05-15 6.4 5.75 6.15 6.29 259400.0 6.29
2020-05-14 7.19 5.7 6.88 6.33 538300.0 6.33
2020-05-13 12.72 6.82 7.85 7.25 5580100.0 7.25
2020-05-12 8.5 7.51 7.53 7.77 147700.0 7.77
2020-05-11 7.87 7.32 7.32 7.5 55300.0 7.5
2020-05-08 7.43 6.66 6.68 7.27 102400.0 7.27
2020-05-07 6.87 6.55 6.6 6.57 11500.0 6.57
2020-05-06 6.8 6.51 6.8 6.57 30000.0 6.57
2020-05-05 7.05 6.76 7.05 6.84 14100.0 6.84
2020-05-04 7.04 6.68 7.03 6.99 26900.0 6.99
2020-05-01 7.29 6.86 7.29 6.95 35700.0 6.95
2020-04-30 7.79 6.93 7.59 7.15 102500.0 7.15
2020-04-29 7.96 6.88 7.61 7.5 118000.0 7.5
2020-04-28 8.41 6.95 7.0 7.55 440300.0 7.55
2020-04-27 6.91 6.59 6.83 6.66 3200.0 6.66
2020-04-24 6.76 6.69 6.76 6.71 2200.0 6.71
2020-04-23 6.84 6.76 6.76 6.84 1900.0 6.84
2020-04-22 6.75 6.46 6.46 6.75 700.0 6.75
2020-04-21 7.0 6.39 6.81 6.44 7900.0 6.44
2020-04-20 7.54 6.5 6.5 6.99 55400.0 6.99
2020-04-17 7.0 6.35 6.35 6.81 11100.0 6.81
2020-04-16 6.5 6.31 6.5 6.41 7700.0 6.41
2020-04-15 6.7 5.8 6.22 6.55 33800.0 6.55
2020-04-14 6.25 5.7 5.75 6.0 48000.0 6.0
2020-04-13 5.75 5.66 5.68 5.75 900.0 5.75
2020-04-09 6.0 5.56 5.66 5.75 6500.0 5.75
2020-04-08 5.92 5.6 5.84 5.79 2900.0 5.79
2020-04-07 5.76 5.62 5.76 5.62 700.0 5.62
2020-04-06 5.61 5.23 5.61 5.54 1200.0 5.54
2020-04-03 5.77 5.18 5.25 5.18 6200.0 5.18
2020-04-02 5.62 5.04 5.54 5.16 11600.0 5.16
2020-04-01 6.19 5.52 5.88 5.54 41600.0 5.54
2020-03-31 5.62 5.62 5.62 5.62 300.0 5.62
2020-03-30 6.26 5.6 5.74 5.64 2300.0 5.64
2020-03-27 5.88 5.57 5.77 5.65 4100.0 5.65
2020-03-26 5.98 5.51 5.56 5.98 2000.0 5.98
2020-03-25 5.5 5.18 5.47 5.31 5400.0 5.31
2020-03-24 5.47 5.12 5.12 5.24 4800.0 5.24
2020-03-23 5.5 5.15 5.43 5.15 5500.0 5.15
2020-03-20 6.0 5.05 5.06 5.1 12500.0 5.1
2020-03-19 5.95 4.97 5.01 5.5 29200.0 5.5
2020-03-18 5.1 4.9 5.1 5.04 8400.0 5.04
2020-03-17 5.35 4.82 4.9 5.11 12100.0 5.11
2020-03-16 5.14 4.75 4.85 4.94 7800.0 4.94
2020-03-13 5.85 4.61 5.85 4.93 14600.0 4.93
2020-03-12 6.03 5.08 5.46 5.18 19500.0 5.18
2020-03-11 5.7 5.47 5.6 5.55 8200.0 5.55
2020-03-10 5.74 5.63 5.74 5.71 5600.0 5.71
2020-03-09 6.18 5.47 6.18 5.65 17900.0 5.65
2020-03-06 6.22 6.1 6.11 6.22 2800.0 6.22
2020-03-05 6.26 5.83 5.97 6.18 4300.0 6.18
2020-03-04 6.18 5.78 6.18 6.17 29500.0 6.17
2020-03-03 6.39 6.09 6.39 6.26 9700.0 6.26
2020-03-02 6.5 5.91 6.5 6.08 22600.0 6.08
2020-02-28 6.64 5.92 6.37 6.22 28300.0 6.22
2020-02-27 6.69 5.99 6.54 6.28 28000.0 6.28
2020-02-26 6.66 6.25 6.37 6.38 13000.0 6.38
2020-02-25 6.9 6.38 6.86 6.4 11900.0 6.4
2020-02-24 7.16 6.76 6.99 6.94 18400.0 6.94
2020-02-21 7.3 6.85 7.23 7.16 21200.0 7.16
2020-02-20 7.42 7.11 7.29 7.2 8600.0 7.2
2020-02-19 7.71 7.05 7.05 7.39 21000.0 7.39
2020-02-18 7.84 6.7 6.7 7.19 98000.0 7.19