$FBIO: Fortress Biotech, Inc. - Common Stock
2024-11-06 FBIO 2024-11-06 17:01:35 1.78 1.72 0.00% FBIO 2024-11-06 18:01:50 1.79 1.70 0.00% FBIO 2024-11-06 21:01:39 0.00 0.00 0.00% 2024-11-07 FBIO 2024-11-07 06:01:57 1.84 1.38 0.00% FBIO 2024-11-07 07:01:37 1.82 1.63 0.00% FBIO 2024-11-07 09:01:39 1.82 1.77 0.00% FBIO 2024-11-07 10:01:42 1.81 1.63 0.00% FBIO 2024-11-07 11:01:32 1.74 1.72 -1.13% FBIO 2024-11-07 12:01:40 1.73 1.72 -1.69% FBIO 2024-11-07 14:01:39 1.74 1.73 -1.69% FBIO 2024-11-07 15:01:28 1.74 1.73 -1.13% FBIO 2024-11-07 16:01:45 1.74 1.72 -1.13% FBIO 2024-11-07 17:01:32 1.74 1.71 -1.13% FBIO 2024-11-07 18:01:45 1.74 1.71 -2.27% FBIO 2024-11-07 19:01:34 1.76 1.74 -1.14% FBIO 2024-11-07 20:01:46 1.76 1.71 -1.14% 2024-11-08 FBIO 2024-11-08 06:01:55 1.94 1.53 -1.14% FBIO 2024-11-08 07:01:28 1.80 1.58 -1.14% FBIO 2024-11-08 08:01:42 1.79 1.56 -1.14% FBIO 2024-11-08 09:01:28 1.80 1.56 0.00% FBIO 2024-11-08 10:01:39 1.80 1.57 0.00% FBIO 2024-11-08 11:01:31 1.74 1.70 0.57% FBIO 2024-11-08 12:01:43 1.74 1.72 1.14% FBIO 2024-11-08 13:01:29 1.70 1.69 -1.70% FBIO 2024-11-08 14:01:42 1.67 1.66 -2.84% FBIO 2024-11-08 15:01:29 1.69 1.68 -1.70% FBIO 2024-11-08 16:01:47 1.70 1.69 -1.14% FBIO 2024-11-08 17:01:30 1.71 1.68 -0.57% FBIO 2024-11-08 18:01:47 1.71 1.69 -0.58% 2024-11-11 FBIO 2024-11-11 00:04:04 0.00 0.00 -0.58% FBIO 2024-11-11 06:01:59 1.97 1.50 -0.58% FBIO 2024-11-11 07:01:30 1.97 1.52 -0.58% FBIO 2024-11-11 08:01:46 1.91 1.57 -0.58% FBIO 2024-11-11 09:01:33 1.74 1.65 1.74% FBIO 2024-11-11 11:01:28 1.76 1.74 2.33% FBIO 2024-11-11 12:02:00 1.75 1.73 2.33% FBIO 2024-11-11 13:01:34 1.74 1.73 1.16% FBIO 2024-11-11 14:02:08 1.73 1.72 0.58% FBIO 2024-11-11 15:01:49 1.73 1.72 1.16% FBIO 2024-11-11 16:02:10 1.74 1.73 1.16% FBIO 2024-11-11 17:01:36 1.78 1.74 2.33% FBIO 2024-11-11 18:02:06 1.78 1.74 2.92% FBIO 2024-11-11 20:01:56 1.93 1.74 2.92% 2024-11-12 FBIO 2024-11-12 06:01:47 1.97 1.56 2.92% FBIO 2024-11-12 07:01:28 1.97 1.53 2.92% FBIO 2024-11-12 08:01:49 1.97 1.68 2.92% FBIO 2024-11-12 09:01:34 1.82 1.68 0.00% FBIO 2024-11-12 10:01:44 1.77 1.68 0.00% FBIO 2024-11-12 11:01:29 1.74 1.73 -1.17% FBIO 2024-11-12 12:01:58 1.72 1.71 -2.34% FBIO 2024-11-12 13:01:34 1.69 1.68 -4.68% FBIO 2024-11-12 14:01:49 1.69 1.68 -4.09% FBIO 2024-11-12 15:01:31 1.70 1.69 -4.09% FBIO 2024-11-12 16:01:51 1.70 1.69 -3.51% FBIO 2024-11-12 17:01:27 1.72 1.69 -2.92% FBIO 2024-11-12 18:01:51 1.89 1.69 -3.41% 2024-11-13 FBIO 2024-11-13 06:02:03 1.97 1.60 -3.41% FBIO 2024-11-13 08:02:02 1.89 1.67 -3.41% FBIO 2024-11-13 09:01:32 1.75 1.67 0.00% FBIO 2024-11-13 11:01:30 1.73 1.72 1.14% FBIO 2024-11-13 12:01:47 1.69 1.67 -1.14% FBIO 2024-11-13 13:01:29 1.70 1.69 0.00% FBIO 2024-11-13 14:01:49 1.69 1.68 -0.57% FBIO 2024-11-13 15:01:28 1.68 1.67 -1.14% FBIO 2024-11-13 16:01:49 1.65 1.64 -2.84% FBIO 2024-11-13 18:01:51 1.69 1.63 -2.94% FBIO 2024-11-13 18:39:17 10-Q Sec report https://www.sec.gov/Archives/edgar/data/1819438/000162828024047692/0001628280-24-047692-index.htm 10-Q - ESS Tech, Inc. (0001819438) (Filer) FBIO 2024-11-13 19:01:44 1.65 1.63 -2.94% FBIO 2024-11-13 20:01:49 1.69 1.63 -2.94% 2024-11-14 FBIO 2024-11-14 06:02:01 1.73 1.59 -2.94% FBIO 2024-11-14 08:01:52 1.91 1.59 -2.94% FBIO 2024-11-14 09:01:32 1.76 1.60 -2.94% FBIO 2024-11-14 10:01:44 1.72 1.65 -2.94% FBIO 2024-11-14 11:01:22 1.60 1.59 -3.53% FBIO 2024-11-14 12:01:40 1.63 1.61 -1.18% FBIO 2024-11-14 13:01:31 1.61 1.60 -2.35% FBIO 2024-11-14 15:01:30 1.60 1.59 -2.94% FBIO 2024-11-14 17:01:29 1.60 1.55 -4.12% FBIO 2024-11-14 17:24:55 8-K Sec report https://www.sec.gov/Archives/edgar/data/1429260/000155837024015726/0001558370-24-015726-index.htm 8-K - Fortress Biotech, Inc. (0001429260) (Filer) FBIO 2024-11-14 18:01:42 1.57 1.51 -6.06% FBIO 2024-11-14 19:01:38 1.65 1.51 -6.06% FBIO 2024-11-14 21:01:34 0.00 0.00 -6.06% FBIO 2024-11-14 22:01:41 1.65 1.51 -6.06% 2024-11-15 FBIO 2024-11-15 06:01:50 1.97 1.39 -6.06% FBIO 2024-11-15 07:01:37 1.70 1.51 -6.06% FBIO 2024-11-15 09:01:38 1.70 1.51 0.00% FBIO 2024-11-15 10:01:46 1.70 1.51 -0.61% FBIO 2024-11-15 11:01:33 1.55 1.54 -1.82% FBIO 2024-11-15 12:01:42 1.48 1.47 -5.45% FBIO 2024-11-15 13:01:31 1.51 1.50 -4.24% FBIO 2024-11-15 14:01:46 1.49 1.48 -4.85% FBIO 2024-11-15 15:02:21 1.47 1.46 -6.67% FBIO 2024-11-15 16:03:06 1.46 1.45 -6.67% FBIO 2024-11-15 17:01:40 1.50 1.42 -8.48% FBIO 2024-11-15 18:01:54 1.50 1.42 -8.92% FBIO 2024-11-15 19:01:36 1.55 1.43 -8.92% FBIO 2024-11-15 20:01:52 1.55 1.43 -1.91% 2024-11-18 FBIO 2024-11-18 00:04:01 0.00 0.00 -1.91% FBIO 2024-11-18 06:01:47 1.64 1.31 -1.91% FBIO 2024-11-18 08:01:51 1.64 1.36 -1.91% FBIO 2024-11-18 09:01:38 1.64 1.46 0.00% FBIO 2024-11-18 10:01:47 1.64 1.47 0.00% FBIO 2024-11-18 11:01:27 1.48 1.47 2.55% FBIO 2024-11-18 12:01:41 1.53 1.52 5.73% FBIO 2024-11-18 13:01:29 1.52 1.51 5.10% FBIO 2024-11-18 14:01:44 1.51 1.50 5.10% FBIO 2024-11-18 15:01:23 1.50 1.49 4.46% FBIO 2024-11-18 16:01:44 1.48 1.47 3.18% FBIO 2024-11-18 17:01:32 1.49 1.48 3.82% FBIO 2024-11-18 18:01:50 1.48 1.46 3.50% FBIO 2024-11-18 19:01:27 1.49 1.46 3.50% FBIO 2024-11-18 20:01:44 1.52 1.46 4.20% 2024-11-19 FBIO 2024-11-19 06:01:47 1.72 1.37 4.20% FBIO 2024-11-19 08:02:01 1.68 1.37 4.20% FBIO 2024-11-19 09:01:31 1.68 1.37 0.00% FBIO 2024-11-19 11:01:28 1.54 1.53 4.20% FBIO 2024-11-19 12:01:43 1.56 1.55 4.90% FBIO 2024-11-19 13:01:27 1.63 1.62 10.49% FBIO 2024-11-19 14:01:48 1.57 1.56 6.29% FBIO 2024-11-19 15:01:34 1.57 1.56 5.59% FBIO 2024-11-19 17:01:29 1.60 1.59 8.39% FBIO 2024-11-19 18:01:43 1.65 1.45 7.43% FBIO 2024-11-19 19:01:28 1.67 1.45 7.43% FBIO 2024-11-19 20:01:57 1.79 1.53 7.43% FBIO 2024-11-19 21:01:38 0.00 0.00 7.43% FBIO 2024-11-19 22:03:58 1.79 1.45 7.43% 2024-11-20 FBIO 2024-11-20 06:01:55 1.97 1.42 7.43% FBIO 2024-11-20 08:01:51 1.79 1.47 7.43% FBIO 2024-11-20 09:01:40 1.65 1.61 0.00% FBIO 2024-11-20 10:01:46 1.65 1.46 1.35% FBIO 2024-11-20 11:01:31 1.62 1.59 1.35% FBIO 2024-11-20 12:01:39 1.60 1.59 0.68% FBIO 2024-11-20 13:01:29 1.58 1.56 -1.35% FBIO 2024-11-20 14:01:45 1.56 1.55 -2.70% FBIO 2024-11-20 15:01:34 1.57 1.56 -2.03% FBIO 2024-11-20 18:01:48 1.84 1.55 -1.26% FBIO 2024-11-20 19:01:37 1.67 1.55 -1.26% FBIO 2024-11-20 20:01:49 1.84 1.55 3.77% 2024-11-21 FBIO 2024-11-21 06:01:46 1.79 1.37 3.77% FBIO 2024-11-21 09:01:39 1.64 1.58 0.00% FBIO 2024-11-21 10:01:38 1.63 1.47 0.63% FBIO 2024-11-21 11:02:41 1.56 1.55 -1.26% FBIO 2024-11-21 12:02:20 1.57 1.56 -0.63% FBIO 2024-11-21 14:01:39 1.59 1.58 0.63% FBIO 2024-11-21 15:01:36 1.58 1.57 0.00% FBIO 2024-11-21 17:01:37 1.57 1.56 -0.63% FBIO 2024-11-21 18:01:45 1.62 1.56 0.00% FBIO 2024-11-21 19:01:36 1.63 1.56 0.00% FBIO 2024-11-21 22:02:38 1.63 1.58 0.00% 2024-11-22 FBIO 2024-11-22 06:01:50 1.84 1.29 0.00% FBIO 2024-11-22 08:01:49 1.65 1.55 0.00% FBIO 2024-11-22 09:01:38 1.61 1.55 0.00% FBIO 2024-11-22 10:01:45 1.65 1.55 0.00% FBIO 2024-11-22 11:01:34 1.58 1.57 0.00% FBIO 2024-11-22 13:01:54 1.59 1.58 1.27% FBIO 2024-11-22 14:01:47 1.60 1.59 1.27% FBIO 2024-11-22 15:01:36 1.60 1.59 1.91% FBIO 2024-11-22 16:01:48 1.61 1.60 2.55% FBIO 2024-11-22 17:01:43 1.61 1.60 1.91% FBIO 2024-11-22 18:01:48 1.65 1.57 1.27% FBIO 2024-11-22 19:01:38 1.70 1.38 1.27% FBIO 2024-11-22 20:01:50 1.70 1.47 1.27% 2024-11-25 FBIO 2024-11-25 00:03:12 0.00 0.00 1.27% FBIO 2024-11-25 06:01:57 1.84 1.44 1.27% FBIO 2024-11-25 07:01:40 1.84 1.45 1.27% FBIO 2024-11-25 08:01:56 1.84 1.51 1.27% FBIO 2024-11-25 09:01:40 1.84 1.51 0.00% FBIO 2024-11-25 10:02:25 1.68 1.62 0.00% FBIO 2024-11-25 11:01:37 1.67 1.66 3.18% FBIO 2024-11-25 12:01:53 1.70 1.69 5.73% FBIO 2024-11-25 13:01:37 1.69 1.68 5.10% FBIO 2024-11-25 14:01:53 1.68 1.67 4.46% FBIO 2024-11-25 15:01:39 1.70 1.69 5.10% FBIO 2024-11-25 16:01:49 1.70 1.69 5.73% FBIO 2024-11-25 17:01:31 1.69 1.68 5.10% FBIO 2024-11-25 18:01:46 1.71 1.65 4.35% 2024-11-26 FBIO 2024-11-26 06:01:48 1.86 1.51 4.35% FBIO 2024-11-26 09:01:37 1.84 1.54 0.00% FBIO 2024-11-26 10:01:44 1.71 1.54 0.00% FBIO 2024-11-26 11:01:36 1.77 1.76 4.35% FBIO 2024-11-26 12:01:46 1.77 1.76 4.97% FBIO 2024-11-26 13:01:26 1.80 1.79 6.83% FBIO 2024-11-26 14:01:44 1.81 1.80 7.45% FBIO 2024-11-26 16:01:43 1.80 1.79 6.83% FBIO 2024-11-26 17:01:30 1.84 1.82 6.83% FBIO 2024-11-26 18:01:45 1.84 1.73 9.52% FBIO 2024-11-26 20:01:45 1.88 1.73 9.52% 2024-11-27 FBIO 2024-11-27 06:01:45 2.09 1.63 9.52% FBIO 2024-11-27 07:01:48 1.99 1.82 9.52% FBIO 2024-11-27 08:02:26 1.92 1.82 9.52% FBIO 2024-11-27 09:01:34 1.84 1.64 0.00% FBIO 2024-11-27 10:01:18 1.84 1.79 0.00% FBIO 2024-11-27 11:01:21 1.85 1.84 0.60% FBIO 2024-11-27 13:02:23 1.81 1.80 -2.38% FBIO 2024-11-27 14:02:44 1.85 1.84 0.60% FBIO 2024-11-27 15:01:37 1.82 1.81 -1.19% FBIO 2024-11-27 16:01:42 1.83 1.82 -1.19% FBIO 2024-11-27 17:01:41 1.83 1.82 -0.60% FBIO 2024-11-27 18:01:41 1.90 1.82 -0.54% FBIO 2024-11-27 20:01:42 1.90 1.80 -0.54% 2024-11-28 FBIO 2024-11-28 22:01:43 0.00 0.00 -0.54% 2024-11-29 FBIO 2024-11-29 06:01:43 2.17 1.95 -0.54% FBIO 2024-11-29 07:02:31 2.10 1.67 6.52% FBIO 2024-11-29 08:02:23 1.89 1.83 2.72% FBIO 2024-11-29 09:01:36 1.89 1.83 3.26% FBIO 2024-11-29 10:01:42 2.09 1.83 3.26% FBIO 2024-11-29 11:01:47 1.89 1.87 2.72% FBIO 2024-11-29 12:01:36 2.05 2.04 11.41% FBIO 2024-11-29 13:01:37 2.10 2.09 14.13% FBIO 2024-11-29 14:01:37 2.14 2.13 16.85% FBIO 2024-11-29 15:01:34 2.18 2.08 16.39% FBIO 2024-11-29 16:01:42 2.18 2.14 1.09% FBIO 2024-11-29 18:01:37 2.24 2.08 19.13% FBIO 2024-11-29 19:01:39 0.00 0.00 19.13% 2024-12-02 FBIO 2024-12-02 06:01:59 2.65 2.17 2.73% FBIO 2024-12-02 07:01:31 2.40 2.17 2.73% FBIO 2024-12-02 08:01:52 2.24 2.17 5.46% FBIO 2024-12-02 09:01:29 2.20 2.13 3.28% FBIO 2024-12-02 10:01:50 2.14 2.07 -0.55% FBIO 2024-12-02 11:01:33 2.29 2.28 8.74% FBIO 2024-12-02 12:01:58 2.20 2.19 3.83% FBIO 2024-12-02 13:01:29 2.23 2.22 4.92% FBIO 2024-12-02 14:01:52 2.24 2.23 5.46% FBIO 2024-12-02 15:01:28 2.30 2.29 9.29% FBIO 2024-12-02 16:01:53 2.29 2.28 8.74% FBIO 2024-12-02 18:01:52 2.35 2.29 7.98% FBIO 2024-12-02 19:01:32 2.35 2.26 7.04% FBIO 2024-12-02 20:02:00 2.35 2.26 8.45% FBIO 2024-12-02 21:01:32 2.35 2.26 9.86% FBIO 2024-12-02 22:03:41 2.35 2.26 8.45% 2024-12-03 FBIO 2024-12-03 06:01:54 2.39 2.15 3.76% FBIO 2024-12-03 07:01:27 2.39 2.15 2.82% FBIO 2024-12-03 08:01:53 2.33 2.06 0.94% FBIO 2024-12-03 09:01:29 2.35 2.08 1.88% FBIO 2024-12-03 10:01:53 2.34 2.08 -1.88% FBIO 2024-12-03 11:01:27 2.22 2.19 -4.69% FBIO 2024-12-03 12:01:51 2.22 2.21 -4.23% FBIO 2024-12-03 13:01:26 2.24 2.23 -3.29% FBIO 2024-12-03 14:01:48 2.18 2.17 -6.10% FBIO 2024-12-03 15:01:31 2.17 2.16 -6.10% FBIO 2024-12-03 16:01:53 2.22 2.21 -4.23% FBIO 2024-12-03 17:01:32 2.19 2.18 -5.16% FBIO 2024-12-03 18:01:58 2.26 2.11 -4.35% FBIO 2024-12-03 19:01:33 2.30 2.02 -4.35% 2024-12-04 FBIO 2024-12-04 06:01:49 2.29 2.00 -4.35% FBIO 2024-12-04 07:01:26 2.20 2.00 0.43% FBIO 2024-12-04 08:01:49 2.20 2.00 -0.43% FBIO 2024-12-04 09:01:26 2.20 2.14 -1.74% FBIO 2024-12-04 10:01:48 2.20 2.13 -2.17% FBIO 2024-12-04 11:01:33 2.20 2.16 1.30% FBIO 2024-12-04 12:01:55 2.18 2.17 -0.87% FBIO 2024-12-04 13:01:33 2.17 2.16 -0.87% FBIO 2024-12-04 14:01:52 2.19 2.18 0.00% FBIO 2024-12-04 15:01:27 2.16 2.15 -1.74% FBIO 2024-12-04 16:01:59 2.17 2.16 -0.87% FBIO 2024-12-04 18:01:50 2.18 2.16 -0.46% FBIO 2024-12-04 19:01:29 2.23 2.12 -0.46% FBIO 2024-12-04 20:01:54 2.23 2.11 -2.74% 2024-12-05 FBIO 2024-12-05 06:01:50 2.23 2.14 -2.74% FBIO 2024-12-05 07:01:34 2.20 2.14 0.91% FBIO 2024-12-05 08:01:53 2.20 1.96 0.46% FBIO 2024-12-05 09:01:29 2.20 2.12 0.00% FBIO 2024-12-05 11:01:30 2.05 2.04 -6.39% FBIO 2024-12-05 12:01:50 2.02 2.01 -7.76% FBIO 2024-12-05 13:02:00 2.05 2.03 -6.39% FBIO 2024-12-05 14:01:49 2.08 2.07 -5.02% FBIO 2024-12-05 15:01:36 2.04 2.03 -6.85% FBIO 2024-12-05 16:01:50 2.07 2.06 -5.48% FBIO 2024-12-05 17:01:31 2.06 2.05 -5.48% FBIO 2024-12-05 18:01:53 2.17 2.00 -5.50% FBIO 2024-12-05 19:01:34 2.18 2.00 -5.50% 2024-12-06 FBIO 2024-12-06 06:01:48 2.09 2.00 -2.29% FBIO 2024-12-06 09:01:31 2.08 2.02 1.38% FBIO 2024-12-06 11:01:30 2.11 2.08 2.75% FBIO 2024-12-06 12:01:48 2.04 2.02 -1.83% FBIO 2024-12-06 13:01:31 2.00 1.99 -2.75% FBIO 2024-12-06 15:01:27 2.01 2.00 -2.75% FBIO 2024-12-06 16:01:57 2.03 2.02 -1.83%