$FBIO: Fortress Biotech, Inc. - Common Stock
| |
2022-11-03
| | FBIO | 2022-11-03 23:00:45 | | 0.00 | 0.00 | 5.95% | 2022-11-04
| | FBIO | 2022-11-04 07:01:07 | | 4.00 | 0.00 | 5.95% | | FBIO | 2022-11-04 10:00:49 | | 0.82 | 0.81 | -5.95% | | FBIO | 2022-11-04 11:00:39 | | 0.86 | 0.84 | -3.57% | | FBIO | 2022-11-04 12:00:33 | | 0.83 | 0.81 | -7.14% | | FBIO | 2022-11-04 13:00:43 | | 0.82 | 0.80 | -7.14% | | FBIO | 2022-11-04 14:00:32 | | 0.80 | 0.78 | -8.33% | | FBIO | 2022-11-04 15:00:47 | | 0.81 | 0.78 | -9.52% | | FBIO | 2022-11-04 16:00:51 | | 0.92 | 0.78 | -3.57% | | FBIO | 2022-11-04 17:00:48 | | 0.85 | 0.78 | -3.45% | | FBIO | 2022-11-04 18:00:28 | | 0.92 | 0.78 | -3.45% | | FBIO | 2022-11-04 19:00:18 | | 0.92 | 0.78 | -3.57% | | FBIO | 2022-11-04 20:00:19 | | 0.00 | 0.00 | -3.57% | | FBIO | 2022-11-04 21:00:21 | | 0.00 | 0.00 | -3.45% | 2022-11-07
| | FBIO | 2022-11-07 07:00:59 | | 0.81 | 0.00 | -3.45% | | FBIO | 2022-11-07 09:00:27 | | 0.00 | 0.00 | -6.90% | | FBIO | 2022-11-07 10:00:26 | | 1.06 | 0.55 | -6.90% | | FBIO | 2022-11-07 11:00:19 | | 0.82 | 0.78 | -3.45% | | FBIO | 2022-11-07 12:00:50 | | 0.82 | 0.80 | 1.15% | | FBIO | 2022-11-07 13:00:32 | | 0.82 | 0.80 | 0.00% | | FBIO | 2022-11-07 14:01:06 | | 0.84 | 0.82 | 1.15% | | FBIO | 2022-11-07 16:00:19 | | 0.83 | 0.81 | 1.15% | | FBIO | 2022-11-07 17:00:25 | | 0.89 | 0.79 | -3.45% | | FBIO | 2022-11-07 18:00:18 | | 0.89 | 0.81 | -9.88% | | FBIO | 2022-11-07 19:00:55 | | 2.20 | 0.78 | -9.20% | | FBIO | 2022-11-07 22:02:57 | | 0.00 | 0.00 | -9.88% | 2022-11-08
| | FBIO | 2022-11-08 10:00:40 | | 0.86 | 0.58 | 0.00% | | FBIO | 2022-11-08 11:00:24 | | 0.88 | 0.81 | -2.47% | | FBIO | 2022-11-08 12:00:19 | | 0.84 | 0.81 | -1.23% | | FBIO | 2022-11-08 13:01:12 | | 0.85 | 0.82 | -1.23% | | FBIO | 2022-11-08 14:01:06 | | 0.85 | 0.82 | 1.23% | | FBIO | 2022-11-08 15:00:33 | | 0.81 | 0.80 | -3.70% | | FBIO | 2022-11-08 17:00:17 | | 0.89 | 0.78 | -1.23% | | FBIO | 2022-11-08 18:00:47 | | 0.83 | 0.78 | -2.47% | | FBIO | 2022-11-08 19:00:45 | | 0.89 | 0.78 | -2.38% | | FBIO | 2022-11-08 22:02:34 | | 0.00 | 0.00 | -2.38% | 2022-11-09
| | FBIO | 2022-11-09 09:00:30 | | 0.88 | 0.84 | -2.38% | | FBIO | 2022-11-09 10:00:40 | | 0.87 | 0.84 | 3.57% | | FBIO | 2022-11-09 11:00:32 | | 0.84 | 0.80 | -4.76% | | FBIO | 2022-11-09 12:00:28 | | 0.84 | 0.80 | -3.57% | | FBIO | 2022-11-09 13:00:43 | | 0.83 | 0.80 | -4.76% | | FBIO | 2022-11-09 14:00:44 | | 0.83 | 0.76 | -2.38% | | FBIO | 2022-11-09 15:00:32 | | 0.79 | 0.77 | -7.14% | | FBIO | 2022-11-09 16:00:38 | | 0.77 | 0.75 | -8.33% | | FBIO | 2022-11-09 17:00:19 | | 2.20 | 0.72 | -8.33% | | FBIO | 2022-11-09 18:00:41 | | 2.20 | 0.67 | -8.33% | | FBIO | 2022-11-09 21:04:19 | | 0.00 | 0.00 | -8.33% | | FBIO | 2022-11-09 22:00:19 | | 2.20 | 0.67 | -8.33% | 2022-11-10
| | FBIO | 2022-11-10 08:00:18 | | 2.70 | 0.61 | -8.33% | | FBIO | 2022-11-10 09:00:48 | | 0.82 | 0.74 | -8.33% | | FBIO | 2022-11-10 10:00:21 | | 0.82 | 0.78 | -8.33% | | FBIO | 2022-11-10 12:01:10 | | 0.80 | 0.79 | -5.95% | | FBIO | 2022-11-10 13:00:49 | | 0.79 | 0.77 | -5.95% | | FBIO | 2022-11-10 14:00:21 | | 0.79 | 0.74 | -9.52% | | FBIO | 2022-11-10 15:00:58 | | 0.77 | 0.76 | -7.14% | | FBIO | 2022-11-10 16:00:51 | | 0.76 | 0.75 | -9.52% | | FBIO | 2022-11-10 17:00:45 | | 0.82 | 0.61 | -9.52% | | FBIO | 2022-11-10 18:00:23 | | 0.83 | 0.61 | -9.52% | | FBIO | 2022-11-10 22:00:21 | | 0.83 | 0.61 | -10.39% | 2022-11-11
| | FBIO | 2022-11-11 07:00:37 | | 0.00 | 0.76 | -10.39% | | FBIO | 2022-11-11 08:01:03 | | 1.29 | 0.76 | -10.39% | | FBIO | 2022-11-11 09:00:33 | | 0.83 | 0.76 | -1.30% | | FBIO | 2022-11-11 11:01:06 | | 0.79 | 0.77 | 0.00% | | FBIO | 2022-11-11 13:00:20 | | 0.79 | 0.77 | 1.30% | | FBIO | 2022-11-11 14:00:56 | | 0.80 | 0.76 | 2.60% | | FBIO | 2022-11-11 15:00:21 | | 0.80 | 0.78 | 1.30% | | FBIO | 2022-11-11 16:00:19 | | 0.80 | 0.78 | 3.90% | | FBIO | 2022-11-11 17:00:34 | | 1.29 | 0.76 | -3.90% | | FBIO | 2022-11-11 21:01:14 | | 0.00 | 0.00 | -3.90% | | FBIO | 2022-11-11 22:02:10 | | 1.29 | 0.76 | -3.90% | 2022-11-14
| | FBIO | 2022-11-14 00:02:15 | | 0.00 | 0.00 | -3.95% | | FBIO | 2022-11-14 05:01:04 | | 0.90 | 0.81 | -3.95% | | FBIO | 2022-11-14 11:00:20 | | 0.80 | 0.80 | 0.00% | | FBIO | 2022-11-14 12:00:36 | | 0.84 | 0.83 | 3.95% | | FBIO | 2022-11-14 13:01:11 | | 0.85 | 0.84 | 5.26% | | FBIO | 2022-11-14 14:00:38 | | 0.85 | 0.84 | 3.95% | | FBIO | 2022-11-14 15:00:55 | | 0.85 | 0.84 | 5.26% | | FBIO | 2022-11-14 16:00:49 | | 0.87 | 0.84 | 7.89% | | FBIO | 2022-11-14 17:00:25 | | 0.89 | 0.02 | 13.16% | | FBIO | 2022-11-14 18:00:24 | | 0.89 | 0.02 | 12.35% | | FBIO | 2022-11-14 19:00:21 | | 0.89 | 0.02 | 13.16% | | FBIO | 2022-11-14 22:02:25 | | 0.00 | 0.00 | 12.35% | 2022-11-15
| | FBIO | 2022-11-15 09:00:31 | | 0.00 | 0.88 | 12.35% | | FBIO | 2022-11-15 10:00:56 | | 0.88 | 0.86 | 2.47% | | FBIO | 2022-11-15 11:00:45 | | 0.86 | 0.82 | 0.00% | | FBIO | 2022-11-15 12:00:21 | | 0.86 | 0.84 | 0.00% | | FBIO | 2022-11-15 13:01:01 | | 0.86 | 0.85 | -1.23% | | FBIO | 2022-11-15 14:01:01 | | 0.85 | 0.84 | -1.23% | | FBIO | 2022-11-15 15:00:51 | | 0.87 | 0.86 | 0.00% | | FBIO | 2022-11-15 16:00:21 | | 0.86 | 0.84 | 0.00% | | FBIO | 2022-11-15 17:00:33 | | 0.89 | 0.84 | 8.64% | | FBIO | 2022-11-15 18:00:40 | | 0.89 | 0.84 | 3.70% | 2022-11-16
| | FBIO | 2022-11-16 08:00:23 | | 1.00 | 0.69 | 3.70% | | FBIO | 2022-11-16 09:00:20 | | 0.88 | 0.84 | 3.70% | | FBIO | 2022-11-16 11:00:55 | | 0.88 | 0.84 | 0.00% | | FBIO | 2022-11-16 12:00:28 | | 0.87 | 0.86 | 0.00% | | FBIO | 2022-11-16 13:01:13 | | 0.86 | 0.86 | 0.00% | | FBIO | 2022-11-16 14:00:54 | | 0.87 | 0.84 | -2.47% | | FBIO | 2022-11-16 15:00:20 | | 0.88 | 0.85 | 1.23% | | FBIO | 2022-11-16 16:00:39 | | 0.88 | 0.86 | 1.23% | | FBIO | 2022-11-16 17:01:07 | | 1.00 | 0.84 | 8.64% | | FBIO | 2022-11-16 18:00:49 | | 1.00 | 0.84 | 3.70% | | FBIO | 2022-11-16 22:02:31 | | 1.00 | 0.84 | 3.41% | 2022-11-17
| | FBIO | 2022-11-17 09:00:28 | | 0.88 | 0.84 | 3.41% | | FBIO | 2022-11-17 11:01:07 | | 0.87 | 0.84 | -3.41% | | FBIO | 2022-11-17 12:00:44 | | 0.87 | 0.84 | -4.55% | | FBIO | 2022-11-17 14:00:20 | | 0.87 | 0.85 | -3.41% | | FBIO | 2022-11-17 15:00:58 | | 0.87 | 0.84 | -3.41% | | FBIO | 2022-11-17 16:00:41 | | 0.87 | 0.84 | -4.55% | | FBIO | 2022-11-17 17:01:21 | | 0.89 | 0.83 | 0.00% | 2022-11-18
| | FBIO | 2022-11-18 08:00:52 | | 0.00 | 0.67 | 0.00% | | FBIO | 2022-11-18 09:01:00 | | 0.88 | 0.86 | 0.00% | | FBIO | 2022-11-18 10:00:34 | | 0.88 | 0.82 | -2.27% | | FBIO | 2022-11-18 11:00:49 | | 0.87 | 0.81 | -7.95% | | FBIO | 2022-11-18 12:00:22 | | 0.83 | 0.81 | -6.82% | | FBIO | 2022-11-18 13:00:52 | | 0.83 | 0.81 | -7.95% | | FBIO | 2022-11-18 14:00:20 | | 0.83 | 0.80 | -7.95% | | FBIO | 2022-11-18 15:00:19 | | 0.83 | 0.81 | -7.95% | | FBIO | 2022-11-18 16:00:45 | | 0.83 | 0.81 | -6.82% | | FBIO | 2022-11-18 17:00:53 | | 0.85 | 0.79 | -5.68% | | FBIO | 2022-11-18 20:00:38 | | 0.89 | 0.79 | -5.68% | | FBIO | 2022-11-18 22:02:54 | | 0.89 | 0.79 | -5.81% | 2022-11-21
| | FBIO | 2022-11-21 00:01:57 | | 0.00 | 0.00 | -5.68% | | FBIO | 2022-11-21 08:01:23 | | 0.00 | 0.75 | -5.68% | | FBIO | 2022-11-21 09:00:37 | | 0.85 | 0.75 | -5.68% | | FBIO | 2022-11-21 10:00:36 | | 0.85 | 0.80 | -5.68% | | FBIO | 2022-11-21 11:00:30 | | 0.81 | 0.80 | -6.82% | | FBIO | 2022-11-21 12:00:22 | | 0.76 | 0.75 | -12.50% | | FBIO | 2022-11-21 13:00:20 | | 0.78 | 0.76 | -11.36% | | FBIO | 2022-11-21 14:00:18 | | 0.81 | 0.76 | -11.36% | | FBIO | 2022-11-21 15:00:26 | | 0.81 | 0.77 | -11.36% | | FBIO | 2022-11-21 16:00:43 | | 0.79 | 0.77 | -10.23% | | FBIO | 2022-11-21 17:00:45 | | 2.20 | 0.75 | -12.50% | | FBIO | 2022-11-21 18:00:24 | | 2.20 | 0.75 | -13.58% | | FBIO | 2022-11-21 21:04:37 | | 0.00 | 0.00 | -13.58% | 2022-11-22
| | FBIO | 2022-11-22 08:00:32 | | 3.49 | 0.68 | -13.58% | | FBIO | 2022-11-22 09:01:15 | | 0.78 | 0.71 | -13.58% | | FBIO | 2022-11-22 11:00:54 | | 0.78 | 0.77 | 1.23% | | FBIO | 2022-11-22 12:00:18 | | 0.78 | 0.76 | -1.23% | | FBIO | 2022-11-22 13:00:29 | | 0.77 | 0.75 | -2.47% | | FBIO | 2022-11-22 14:01:02 | | 0.77 | 0.74 | -1.23% | | FBIO | 2022-11-22 15:01:05 | | 0.77 | 0.74 | 0.00% | | FBIO | 2022-11-22 16:00:49 | | 0.77 | 0.73 | -3.70% | | FBIO | 2022-11-22 17:00:51 | | 0.80 | 0.74 | -7.41% | | FBIO | 2022-11-22 18:00:30 | | 2.20 | 0.74 | -8.64% | | FBIO | 2022-11-22 19:00:40 | | 2.20 | 0.74 | -9.09% | | FBIO | 2022-11-22 21:04:10 | | 0.00 | 0.00 | -9.09% | | FBIO | 2022-11-22 22:00:21 | | 2.20 | 0.74 | -9.09% | 2022-11-23
| | FBIO | 2022-11-23 08:00:26 | | 1.66 | 0.70 | -9.09% | | FBIO | 2022-11-23 09:00:58 | | 0.83 | 0.78 | -9.09% | | FBIO | 2022-11-23 10:00:25 | | 0.81 | 0.78 | -9.09% | | FBIO | 2022-11-23 11:00:55 | | 0.77 | 0.74 | 1.30% | | FBIO | 2022-11-23 12:00:20 | | 0.77 | 0.75 | 0.00% | | FBIO | 2022-11-23 14:00:45 | | 0.77 | 0.75 | -1.30% | | FBIO | 2022-11-23 15:00:32 | | 0.77 | 0.74 | -1.30% | | FBIO | 2022-11-23 16:00:52 | | 0.77 | 0.73 | -2.60% | | FBIO | 2022-11-23 17:00:41 | | 0.81 | 0.71 | -3.90% | | FBIO | 2022-11-23 18:00:59 | | 1.66 | 0.71 | -3.90% | 2022-11-24
| | FBIO | 2022-11-24 11:00:29 | | 0.00 | 0.00 | -3.90% | 2022-11-25
| | FBIO | 2022-11-25 08:00:32 | | 1.33 | 0.68 | -3.90% | | FBIO | 2022-11-25 09:00:32 | | 0.78 | 0.76 | -1.30% | | FBIO | 2022-11-25 10:00:55 | | 0.78 | 0.70 | -1.30% | | FBIO | 2022-11-25 11:00:24 | | 0.76 | 0.73 | -5.19% | | FBIO | 2022-11-25 12:00:30 | | 0.76 | 0.73 | -1.30% | | FBIO | 2022-11-25 13:00:31 | | 0.75 | 0.71 | -3.90% | | FBIO | 2022-11-25 14:00:42 | | 0.76 | 0.71 | -5.19% | | FBIO | 2022-11-25 15:00:23 | | 0.76 | 0.71 | -5.41% | | FBIO | 2022-11-25 18:00:42 | | 0.00 | 0.00 | -5.41% | | FBIO | 2022-11-25 19:00:16 | | 0.00 | 0.00 | -5.19% | | FBIO | 2022-11-25 23:00:44 | | 0.00 | 0.00 | -5.41% | 2022-11-28
| | FBIO | 2022-11-28 09:00:46 | | 0.78 | 0.71 | -5.41% | | FBIO | 2022-11-28 10:00:22 | | 0.76 | 0.71 | -5.41% | | FBIO | 2022-11-28 11:00:25 | | 0.73 | 0.71 | -2.70% | | FBIO | 2022-11-28 12:00:27 | | 0.72 | 0.71 | -1.35% | | FBIO | 2022-11-28 13:00:27 | | 0.72 | 0.70 | -2.70% | | FBIO | 2022-11-28 16:00:28 | | 0.70 | 0.68 | -5.41% | | FBIO | 2022-11-28 17:01:08 | | 0.75 | 0.67 | -5.41% | | FBIO | 2022-11-28 18:00:17 | | 0.75 | 0.67 | -5.48% | 2022-11-29
| | FBIO | 2022-11-29 08:00:23 | | 1.00 | 0.00 | -5.48% | | FBIO | 2022-11-29 09:00:58 | | 0.75 | 0.68 | -5.48% | | FBIO | 2022-11-29 10:01:01 | | 0.79 | 0.66 | -5.48% | | FBIO | 2022-11-29 11:00:33 | | 0.73 | 0.70 | 0.00% | | FBIO | 2022-11-29 12:01:03 | | 0.70 | 0.68 | -1.37% | | FBIO | 2022-11-29 13:00:59 | | 0.69 | 0.69 | -1.37% | | FBIO | 2022-11-29 14:00:43 | | 0.68 | 0.68 | -4.11% | | FBIO | 2022-11-29 15:00:19 | | 0.68 | 0.67 | -4.11% | | FBIO | 2022-11-29 16:00:24 | | 0.65 | 0.65 | -8.22% | | FBIO | 2022-11-29 17:00:22 | | 0.71 | 0.59 | -10.96% | | FBIO | 2022-11-29 18:00:20 | | 0.71 | 0.00 | -10.96% | | FBIO | 2022-11-29 19:01:10 | | 0.74 | 0.00 | -10.96% | | FBIO | 2022-11-29 22:02:13 | | 0.74 | 0.00 | -11.43% | 2022-11-30
| | FBIO | 2022-11-30 08:00:27 | | 0.90 | 0.02 | -11.43% | | FBIO | 2022-11-30 10:01:12 | | 0.72 | 0.65 | 2.86% | | FBIO | 2022-11-30 11:00:21 | | 0.70 | 0.67 | -5.71% | | FBIO | 2022-11-30 12:01:02 | | 0.63 | 0.63 | -10.00% | | FBIO | 2022-11-30 13:00:22 | | 0.62 | 0.61 | -11.43% | | FBIO | 2022-11-30 14:00:21 | | 0.65 | 0.63 | -10.00% | | FBIO | 2022-11-30 15:01:08 | | 0.68 | 0.66 | -5.71% | | FBIO | 2022-11-30 16:00:59 | | 0.70 | 0.68 | -4.29% | | FBIO | 2022-11-30 17:00:43 | | 0.74 | 0.66 | -10.00% | | FBIO | 2022-11-30 18:00:53 | | 0.73 | 0.66 | -10.00% | | FBIO | 2022-11-30 19:01:04 | | 0.74 | 0.60 | -9.59% | | FBIO | 2022-11-30 21:04:09 | | 0.00 | 0.00 | -9.59% | 2022-12-01
| | FBIO | 2022-12-01 01:00:18 | | 0.00 | 0.00 | -10.00% | | FBIO | 2022-12-01 08:00:19 | | 4.75 | 0.00 | -10.00% | | FBIO | 2022-12-01 10:00:26 | | 0.74 | 0.66 | -10.00% | | FBIO | 2022-12-01 11:00:39 | | 0.69 | 0.66 | 2.86% | | FBIO | 2022-12-01 12:00:46 | | 0.68 | 0.66 | 2.86% | | FBIO | 2022-12-01 13:00:22 | | 0.66 | 0.66 | 2.86% | | FBIO | 2022-12-01 14:01:09 | | 0.68 | 0.66 | 1.43% | | FBIO | 2022-12-01 15:00:33 | | 0.66 | 0.66 | 1.43% | | FBIO | 2022-12-01 17:00:41 | | 0.68 | 0.65 | -5.71% | | FBIO | 2022-12-01 21:04:23 | | 0.00 | 0.00 | -5.71% | | FBIO | 2022-12-01 23:01:24 | | 0.68 | 0.65 | -5.71% | 2022-12-02
| | FBIO | 2022-12-02 05:00:39 | | 0.00 | 0.66 | -5.71% | | FBIO | 2022-12-02 10:00:59 | | 0.87 | 0.66 | -5.71% | | FBIO | 2022-12-02 11:00:42 | | 0.67 | 0.63 | 0.00% | | FBIO | 2022-12-02 12:00:30 | | 0.67 | 0.63 | -1.43% | | FBIO | 2022-12-02 13:00:37 | | 0.67 | 0.64 | -1.43% | | FBIO | 2022-12-02 14:00:50 | | 0.66 | 0.65 | -1.43% | | FBIO | 2022-12-02 16:00:22 | | 0.66 | 0.65 | 0.00% | | FBIO | 2022-12-02 17:00:25 | | 0.67 | 0.62 | -7.14% | | FBIO | 2022-12-02 18:00:32 | | 0.67 | 0.62 | -7.58% | | FBIO | 2022-12-02 19:00:41 | | 0.74 | 0.62 | -7.58% | | FBIO | 2022-12-02 22:02:40 | | 0.00 | 0.00 | -7.58% | | FBIO | 2022-12-02 23:00:52 | | 0.74 | 0.62 | -5.71% |
|