Furiex Pharmaceuticals (FURX)
Create an Alert
35.81
-1.12 -3.03%
NASDAQ
Jun 19, 5:00PM
BATS Real time
Currency in USD
Furiex Pharmaceuticals Price:
35.81 for June 19, 2013Furiex Pharmaceuticals Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 35.98 | 36.99 | 35.71 | 36.93 | 93802.00 |
| June 17, 2013 | 35.73 | 36.51 | 35.72 | 35.93 | 67550.00 |
| June 14, 2013 | 35.98 | 35.98 | 35.49 | 35.69 | 24406.00 |
| June 13, 2013 | 36.24 | 36.24 | 35.28 | 35.91 | 37867.00 |
| June 12, 2013 | 36.57 | 37.00 | 35.98 | 36.12 | 76926.00 |
| June 11, 2013 | 35.18 | 36.70 | 34.54 | 36.32 | 68404.00 |
| June 10, 2013 | 35.40 | 35.81 | 34.91 | 35.55 | 57751.00 |
| June 7, 2013 | 35.43 | 35.54 | 35.06 | 35.19 | 43777.00 |
| June 6, 2013 | 34.50 | 35.23 | 34.38 | 35.23 | 46855.00 |
| June 5, 2013 | 35.01 | 35.40 | 33.89 | 34.39 | 43923.00 |
| June 4, 2013 | 36.82 | 37.10 | 34.75 | 35.14 | 64710.00 |
| June 3, 2013 | 36.74 | 37.84 | 36.30 | 36.60 | 53605.00 |
| May 31, 2013 | 37.27 | 38.05 | 36.54 | 36.97 | 49907.00 |
| May 30, 2013 | 38.83 | 39.27 | 37.22 | 37.60 | 55478.00 |
| May 29, 2013 | 38.96 | 39.53 | 37.61 | 38.81 | 96676.00 |
| May 28, 2013 | 39.81 | 40.10 | 37.71 | 39.12 | 99654.00 |
| May 24, 2013 | 39.79 | 40.25 | 39.04 | 39.36 | 37901.00 |
| May 23, 2013 | 39.35 | 40.13 | 38.95 | 39.86 | 69099.00 |
| May 22, 2013 | 38.83 | 40.10 | 38.62 | 39.49 | 122267.0 |
| May 21, 2013 | 38.79 | 39.05 | 38.36 | 38.67 | 55530.00 |
| May 20, 2013 | 38.19 | 39.07 | 37.90 | 38.87 | 90447.00 |
| May 17, 2013 | 37.00 | 39.45 | 36.16 | 38.13 | 290908.0 |
| May 16, 2013 | 35.69 | 37.12 | 35.16 | 36.75 | 48606.00 |
| May 15, 2013 | 34.93 | 35.80 | 33.40 | 35.55 | 131134.0 |
| May 14, 2013 | 33.99 | 35.06 | 33.88 | 34.97 | 69325.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
FURX Price Benchmarks
| Companies | |
|---|---|
| Advisory Board Company | 54.58 |
| Enable | 0.0035 |
| Fund.com | 0.10 |
FURX Price Range, Past 5 Years
| Minimum | 9.420 | Aug 24 2010 |
| Maximum | 41.60 | Mar 11 2013 |
| Average | 18.98 |
