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 (%)
Jul 31, 2019
9.320
9.330
8.820
8.900
347,309
-0.42(-4.51%)
Jul 30, 2019
9.010
9.410
8.920
9.320
361,785
+0.28(+3.10%)
Jul 29, 2019
9.140
9.230
9.020
9.040
500,782
-0.11(-1.20%)
Jul 26, 2019
9.220
9.450
9.020
9.150
1,031,600
-0.09(-0.97%)
Jul 25, 2019
9.240
9.750
9.150
9.240
392,578
+0.17(+1.87%)
Jul 24, 2019
8.820
9.120
8.750
9.070
369,236
+0.16(+1.80%)
Jul 23, 2019
8.810
9.080
8.710
8.910
361,854
+0.10(+1.14%)
Jul 22, 2019
8.570
9.030
8.460
8.810
863,587
+0.31(+3.65%)
Jul 19, 2019
8.760
8.800
8.480
8.500
457,700
-0.25(-2.86%)
Jul 18, 2019
8.800
9.400
8.270
8.750
2,285,100
-0.01(-0.11%)
Jul 17, 2019
9.390
9.710
8.730
8.760
837,842
-1.36(-13.44%)
Jul 16, 2019
10.13
10.26
10.03
10.12
118,400
+0.00(+0.00%)
Jul 15, 2019
10.23
10.27
10.03
10.12
141,154
-0.16(-1.56%)
Jul 12, 2019
10.31
10.38
9.760
10.28
292,900
-0.02(-0.19%)
Jul 11, 2019
10.49
10.49
10.09
10.30
130,138
+0.04(+0.39%)
Jul 10, 2019
10.31
10.44
10.09
10.26
150,688
+0.02(+0.20%)
Jul 09, 2019
10.13
10.31
10.00
10.24
135,429
+0.06(+0.59%)
Jul 08, 2019
10.56
10.65
10.02
10.18
136,543
-0.35(-3.32%)
Jul 05, 2019
10.52
10.72
10.41
10.53
82,300
-0.06(-0.57%)
Jul 03, 2019
10.33
10.68
10.15
10.59
117,700
+0.35(+3.42%)
Jul 02, 2019
10.53
10.65
9.950
10.24
387,170
-0.34(-3.21%)
Jul 01, 2019
10.74
10.86
10.45
10.58
306,619
-0.02(-0.19%)
Jun 28, 2019
10.44
10.79
10.30
10.60
778,100
+0.19(+1.83%)
Jun 27, 2019
10.85
11.00
10.23
10.41
213,144
-0.43(-3.97%)
Jun 26, 2019
10.85
10.97
10.56
10.84
175,791
+0.04(+0.37%)
Jun 25, 2019
10.65
11.20
10.52
10.80
178,517
+0.17(+1.60%)
Jun 24, 2019
10.62
10.85
10.44
10.63
129,731
+0.03(+0.28%)
Jun 21, 2019
10.74
10.80
10.39
10.60
328,500
-0.12(-1.12%)
Jun 20, 2019
10.89
11.20
10.39
10.72
204,670
-0.01(-0.09%)
Jun 19, 2019
10.50
10.88
10.37
10.73
200,435
+0.24(+2.29%)
Jun 18, 2019
11.02
11.10
10.46
10.49
314,288
-0.60(-5.41%)
Jun 17, 2019
10.61
11.74
9.900
11.09
340,889
+0.55(+5.22%)
Jun 14, 2019
10.56
10.69
10.45
10.54
188,700
-0.04(-0.38%)
Jun 13, 2019
10.85
10.88
10.52
10.58
181,959
-0.23(-2.13%)
Jun 12, 2019
10.92
11.00
10.69
10.81
112,520
-0.12(-1.10%)
Jun 11, 2019
11.07
11.20
10.34
10.93
223,015
-0.06(-0.55%)
Jun 10, 2019
11.28
11.49
10.92
10.99
206,083
-0.29(-2.57%)
Jun 07, 2019
10.98
11.36
10.74
11.28
214,700
+0.33(+3.01%)
Jun 06, 2019
10.96
11.33
10.76
10.95
282,895
-0.02(-0.18%)
Jun 05, 2019
11.50
11.83
10.81
10.97
199,263
-0.45(-3.94%)
Jun 04, 2019
11.47
11.69
11.10
11.42
158,646
+0.12(+1.06%)
Jun 03, 2019
11.42
11.99
11.10
11.30
379,652
-0.01(-0.09%)
May 31, 2019
12.35
12.48
11.22
11.31
201,300
-1.26(-10.02%)
May 30, 2019
12.50
12.97
12.32
12.57
182,891
+0.08(+0.64%)
May 29, 2019
12.70
12.93
12.30
12.49
163,421
+0.00(+0.00%)
May 28, 2019
12.14
12.69
12.11
12.49
200,074
+0.34(+2.80%)
May 24, 2019
12.23
12.32
12.06
12.15
88,400
-0.01(-0.08%)
May 23, 2019
12.30
12.45
12.05
12.16
141,276
-0.30(-2.41%)
May 22, 2019
12.36
12.76
12.33
12.46
231,358
-0.08(-0.64%)
May 21, 2019
12.19
12.75
12.19
12.54
126,946
+0.25(+2.03%)
May 20, 2019
12.00
12.55
10.76
12.29
430,141
+0.25(+2.08%)
May 17, 2019
12.78
12.78
10.50
12.04
865,800
-0.76(-5.94%)
May 16, 2019
16.02
16.36
12.55
12.80
658,853
-3.03(-19.14%)
May 15, 2019
15.96
16.10
15.16
15.83
151,508
-0.21(-1.31%)
May 14, 2019
17.42
18.17
15.95
16.04
386,310
-1.74(-9.79%)
May 13, 2019
18.81
18.81
17.60
17.78
112,779
-0.92(-4.92%)
May 10, 2019
18.68
18.99
17.71
18.70
108,500
+0.05(+0.27%)
May 09, 2019
18.13
18.95
17.25
18.65
149,781
+0.49(+2.70%)
May 08, 2019
17.88
18.53
17.88
18.16
50,392
+0.16(+0.89%)
May 07, 2019
18.82
18.82
17.74
18.00
56,931
-0.81(-4.31%)
May 06, 2019
17.95
18.96
17.60
18.81
63,990
+0.46(+2.51%)
May 03, 2019
18.09
18.38
17.60
18.35
82,500
+0.35(+1.94%)
May 02, 2019
18.21
18.34
17.37
18.00
109,286
-0.25(-1.37%)
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
.