Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forty Seven Inc (NQ: FTSV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 12.25 13.00 12.25 12.64 423,600 +0.37(+3.02%)
Nov 27, 2019 11.93 12.30 11.75 12.27 190,200 +0.38(+3.20%)
Nov 26, 2019 12.14 12.29 11.50 11.89 266,937 -0.06(-0.50%)
Nov 25, 2019 11.67 12.23 11.67 11.95 162,519 +0.28(+2.40%)
Nov 22, 2019 12.24 12.39 11.54 11.67 222,100 -0.52(-4.27%)
Nov 21, 2019 12.02 12.50 11.20 12.19 244,973 +0.14(+1.16%)
Nov 20, 2019 11.20 12.70 11.04 12.05 748,980 +1.08(+9.85%)
Nov 19, 2019 10.32 11.49 10.28 10.97 366,910 +0.74(+7.23%)
Nov 18, 2019 10.67 10.75 10.08 10.23 305,605 -0.46(-4.30%)
Nov 15, 2019 10.59 10.87 10.25 10.69 253,900 +0.28(+2.69%)
Nov 14, 2019 10.31 10.86 10.01 10.41 384,104 +0.22(+2.16%)
Nov 13, 2019 9.710 10.37 9.170 10.19 428,682 +0.54(+5.60%)
Nov 12, 2019 8.410 9.680 8.000 9.650 462,029 +1.10(+12.87%)
Nov 11, 2019 8.770 8.859 8.250 8.550 204,028 -0.20(-2.29%)
Nov 08, 2019 8.230 8.920 7.840 8.750 198,900 +0.50(+6.06%)
Nov 07, 2019 8.070 8.500 7.890 8.250 578,581 +0.24(+3.00%)
Nov 06, 2019 6.820 8.130 6.820 8.010 295,426 +1.20(+17.62%)
Nov 05, 2019 6.940 7.170 6.700 6.810 115,069 -0.09(-1.30%)
Nov 04, 2019 7.640 7.750 6.860 6.900 197,135 -0.65(-8.61%)
Nov 01, 2019 7.010 7.600 6.960 7.550 165,300 +0.64(+9.26%)
Oct 31, 2019 6.280 6.960 6.220 6.910 266,281 +0.62(+9.86%)
Oct 30, 2019 6.120 6.290 6.095 6.290 100,030 +0.15(+2.44%)
Oct 29, 2019 6.110 6.440 5.970 6.140 198,066 +0.00(+0.00%)
Oct 28, 2019 5.870 6.250 5.780 6.140 412,016 +0.28(+4.78%)
Oct 25, 2019 5.770 5.960 5.770 5.860 301,600 +0.09(+1.56%)
Oct 24, 2019 5.600 5.910 5.560 5.770 212,928 +0.17(+3.04%)
Oct 23, 2019 5.970 6.140 5.530 5.600 195,552 -0.37(-6.20%)
Oct 22, 2019 6.280 6.600 5.920 5.970 121,572 -0.29(-4.63%)
Oct 21, 2019 6.240 6.400 6.080 6.260 224,596 +0.14(+2.29%)
Oct 18, 2019 6.070 6.220 5.870 6.120 166,400 -0.02(-0.33%)
Oct 17, 2019 5.780 6.230 5.780 6.140 205,368 +0.38(+6.50%)
Oct 16, 2019 5.910 6.020 5.730 5.765 165,336 -0.16(-2.62%)
Oct 15, 2019 5.910 6.090 5.840 5.920 127,205 +0.12(+2.07%)
Oct 14, 2019 6.030 6.030 5.740 5.800 104,332 -0.17(-2.85%)
Oct 11, 2019 5.890 6.200 5.890 5.970 158,100 +0.13(+2.23%)
Oct 10, 2019 5.820 6.050 5.720 5.840 160,482 +0.09(+1.57%)
Oct 09, 2019 5.800 5.890 5.690 5.750 104,972 +0.00(+0.00%)
Oct 08, 2019 5.800 5.900 5.720 5.750 133,189 -0.14(-2.38%)
Oct 07, 2019 6.050 6.230 5.790 5.890 92,069 -0.15(-2.48%)
Oct 04, 2019 6.120 6.425 5.850 6.040 117,600 -0.02(-0.33%)
Oct 03, 2019 6.250 6.390 5.830 6.060 146,456 -0.18(-2.88%)
Oct 02, 2019 6.240 6.340 6.040 6.240 162,009 -0.04(-0.64%)
Oct 01, 2019 6.390 6.690 6.240 6.280 107,760 -0.14(-2.18%)
Sep 30, 2019 6.610 6.700 6.270 6.420 107,772 -0.25(-3.75%)
Sep 27, 2019 6.620 7.000 6.580 6.670 99,900 +0.04(+0.68%)
Sep 26, 2019 6.820 6.855 6.495 6.625 88,001 -0.22(-3.28%)
Sep 25, 2019 7.000 7.140 6.790 6.850 114,888 -0.19(-2.70%)
Sep 24, 2019 7.490 7.535 7.000 7.040 119,477 -0.46(-6.13%)
Sep 23, 2019 7.600 7.730 7.430 7.500 94,495 -0.13(-1.70%)
Sep 20, 2019 7.480 7.920 7.465 7.630 591,600 +0.14(+1.87%)
Sep 19, 2019 7.510 7.650 7.390 7.490 72,985 +0.00(+0.00%)
Sep 18, 2019 7.630 7.630 7.310 7.490 132,814 -0.14(-1.83%)
Sep 17, 2019 7.850 7.975 7.580 7.630 66,293 -0.21(-2.68%)
Sep 16, 2019 7.970 8.070 7.730 7.840 87,281 -0.13(-1.63%)
Sep 13, 2019 7.900 8.160 7.690 7.970 137,800 +0.11(+1.40%)
Sep 12, 2019 8.280 8.340 7.800 7.860 154,089 -0.14(-1.75%)
Sep 11, 2019 8.050 8.320 7.940 8.000 110,056 +0.01(+0.13%)
Sep 10, 2019 7.670 8.000 7.510 7.990 118,389 +0.32(+4.17%)
Sep 09, 2019 7.520 7.770 7.400 7.670 65,039 +0.20(+2.68%)
Sep 06, 2019 7.610 7.720 7.440 7.470 131,700 -0.14(-1.84%)
Sep 05, 2019 7.270 7.650 7.250 7.610 82,407 +0.45(+6.28%)
Sep 04, 2019 7.070 7.302 7.015 7.160 71,279 +0.20(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.