Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
39.50
39.85
36.18
36.87
512,400
-2.82(-7.11%)
Jan 30, 2020
38.35
39.69
36.76
39.69
558,048
+0.87(+2.24%)
Jan 29, 2020
38.77
39.62
38.50
38.82
409,683
+0.06(+0.15%)
Jan 28, 2020
39.17
40.48
38.19
38.76
234,904
-0.58(-1.47%)
Jan 27, 2020
37.00
40.19
36.88
39.34
487,228
+0.31(+0.79%)
Jan 24, 2020
44.02
44.48
38.30
39.03
631,000
-4.62(-10.58%)
Jan 23, 2020
41.49
44.85
40.41
43.65
629,803
+1.80(+4.30%)
Jan 22, 2020
43.66
44.90
41.07
41.85
695,047
-0.93(-2.17%)
Jan 21, 2020
46.59
47.84
42.50
42.78
1,020,222
-2.96(-6.47%)
Jan 17, 2020
44.84
49.50
42.31
45.74
1,842,700
+4.59(+11.15%)
Jan 16, 2020
36.90
41.62
36.90
41.15
616,784
+4.35(+11.82%)
Jan 15, 2020
36.41
36.97
35.68
36.80
338,839
+0.52(+1.43%)
Jan 14, 2020
35.55
36.57
34.39
36.28
536,061
+0.54(+1.51%)
Jan 13, 2020
35.00
35.95
32.29
35.74
642,216
+0.46(+1.30%)
Jan 10, 2020
36.27
37.09
35.12
35.28
540,100
-0.78(-2.16%)
Jan 09, 2020
36.50
37.34
35.52
36.06
923,474
-0.44(-1.21%)
Jan 08, 2020
36.51
37.47
36.01
36.50
833,021
-0.36(-0.98%)
Jan 07, 2020
38.00
38.86
36.61
36.86
595,259
-1.25(-3.28%)
Jan 06, 2020
38.14
38.77
37.04
38.11
334,247
-0.24(-0.63%)
Jan 03, 2020
38.43
39.72
36.68
38.35
366,800
-1.65(-4.12%)
Jan 02, 2020
39.51
40.38
38.63
40.00
641,960
+0.63(+1.60%)
Dec 31, 2019
43.14
44.42
39.23
39.37
638,100
-4.19(-9.62%)
Dec 30, 2019
44.45
45.00
42.60
43.56
436,990
-0.49(-1.11%)
Dec 27, 2019
44.53
45.34
42.34
44.05
594,200
-0.06(-0.14%)
Dec 26, 2019
43.91
45.27
43.50
44.11
415,908
+0.17(+0.39%)
Dec 24, 2019
44.29
45.39
43.19
43.94
241,900
-0.37(-0.84%)
Dec 23, 2019
40.88
44.85
39.72
44.31
677,806
+3.43(+8.39%)
Dec 20, 2019
37.24
41.52
36.14
40.88
1,030,200
+3.39(+9.04%)
Dec 19, 2019
35.38
37.99
35.16
37.49
673,059
+2.19(+6.20%)
Dec 18, 2019
34.86
35.63
33.36
35.30
804,008
-0.40(-1.12%)
Dec 17, 2019
34.80
35.88
34.80
35.70
713,159
+0.95(+2.73%)
Dec 16, 2019
35.94
36.43
34.73
34.75
1,280,728
-1.00(-2.80%)
Dec 13, 2019
37.63
38.30
34.94
35.75
1,488,000
-2.99(-7.72%)
Dec 12, 2019
37.03
42.60
35.92
38.74
4,622,785
+2.78(+7.73%)
Dec 11, 2019
33.70
36.73
31.86
35.96
2,169,626
+1.31(+3.78%)
Dec 10, 2019
31.52
35.00
28.27
34.65
4,303,788
+4.22(+13.87%)
Dec 09, 2019
14.90
31.38
14.70
30.43
12,461,162
+15.99(+110.73%)
Dec 06, 2019
14.25
14.46
13.44
14.44
463,200
+0.30(+2.12%)
Dec 05, 2019
14.38
14.62
13.78
14.14
352,947
+0.07(+0.50%)
Dec 04, 2019
13.40
14.50
13.05
14.07
334,347
+0.80(+6.03%)
Dec 03, 2019
12.73
13.35
12.60
13.27
183,942
+0.32(+2.47%)
Dec 02, 2019
12.75
13.07
12.20
12.95
242,413
+0.31(+2.45%)
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%)
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
.