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 (%)
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
.