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 (%)
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%)
May 01, 2019
19.24
19.24
17.79
18.25
138,770
-0.74(-3.90%)
Apr 30, 2019
19.09
19.45
18.71
18.99
268,501
-0.24(-1.25%)
Apr 29, 2019
18.91
19.37
18.39
19.23
165,638
+0.45(+2.40%)
Apr 26, 2019
19.28
19.28
17.76
18.78
541,000
+0.05(+0.27%)
Apr 25, 2019
17.92
19.67
17.75
18.73
654,872
+0.79(+4.40%)
Apr 24, 2019
18.63
18.63
17.65
17.94
45,292
-0.69(-3.70%)
Apr 23, 2019
18.15
18.95
17.79
18.63
98,060
+0.63(+3.50%)
Apr 22, 2019
17.77
18.98
17.51
18.00
84,311
+0.12(+0.67%)
Apr 18, 2019
18.74
18.74
17.64
17.88
200,900
-0.92(-4.89%)
Apr 17, 2019
18.88
19.18
17.50
18.80
450,132
+0.06(+0.32%)
Apr 16, 2019
19.07
19.30
18.43
18.74
274,253
-0.10(-0.53%)
Apr 15, 2019
18.62
19.09
17.77
18.84
439,098
+0.24(+1.29%)
Apr 12, 2019
17.77
18.89
17.53
18.60
106,900
+1.20(+6.90%)
Apr 11, 2019
17.45
17.57
17.05
17.40
49,348
-0.06(-0.34%)
Apr 10, 2019
17.85
17.85
16.88
17.46
98,468
-0.25(-1.41%)
Apr 09, 2019
17.87
18.29
17.57
17.71
94,518
-0.20(-1.12%)
Apr 08, 2019
17.42
18.29
17.19
17.91
103,380
+0.48(+2.75%)
Apr 05, 2019
16.40
17.60
16.40
17.43
96,500
+1.20(+7.39%)
Apr 04, 2019
16.90
16.90
16.01
16.23
84,740
-0.54(-3.22%)
Apr 03, 2019
16.26
17.18
16.01
16.77
59,913
+0.62(+3.84%)
Apr 02, 2019
15.98
16.43
15.06
16.15
439,706
+0.16(+1.00%)
Apr 01, 2019
16.14
16.72
15.72
15.99
151,022
-0.17(-1.05%)
Mar 29, 2019
18.00
18.00
15.53
16.16
210,900
+0.70(+4.53%)
Mar 28, 2019
15.15
15.87
15.08
15.46
88,306
+0.27(+1.78%)
Mar 27, 2019
15.89
16.06
14.85
15.19
135,022
-0.71(-4.47%)
Mar 26, 2019
16.20
17.00
15.62
15.90
79,439
-0.29(-1.79%)
Mar 25, 2019
16.31
16.80
16.06
16.19
164,518
-0.17(-1.04%)
Mar 22, 2019
17.59
17.70
16.17
16.36
157,200
-1.39(-7.83%)
Mar 21, 2019
18.25
18.35
17.27
17.75
135,390
-0.46(-2.53%)
Mar 20, 2019
18.82
18.82
17.88
18.21
270,153
-0.17(-0.92%)
Mar 19, 2019
18.24
18.40
17.68
18.38
151,424
+0.38(+2.11%)
Mar 18, 2019
17.93
18.13
17.13
18.00
136,894
+0.24(+1.35%)
Mar 15, 2019
17.70
18.00
17.33
17.76
718,500
+0.06(+0.34%)
Mar 14, 2019
17.27
17.90
17.27
17.70
108,654
+0.42(+2.43%)
Mar 13, 2019
16.50
17.50
16.48
17.28
96,313
+0.78(+4.73%)
Mar 12, 2019
16.00
16.97
15.88
16.50
71,394
+0.57(+3.58%)
Mar 11, 2019
16.00
16.42
15.67
15.93
107,853
-0.03(-0.19%)
Mar 08, 2019
16.69
16.76
15.56
15.96
72,600
-0.94(-5.56%)
Mar 07, 2019
17.37
17.37
16.48
16.90
74,826
-0.43(-2.48%)
Mar 06, 2019
17.49
17.88
17.18
17.33
156,187
-0.17(-0.97%)
Mar 05, 2019
17.25
17.77
17.00
17.50
146,006
+0.25(+1.45%)
Mar 04, 2019
17.43
17.55
16.50
17.25
102,331
-0.10(-0.58%)
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
.