FURIEX PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Furiex Pharmaceuticals FURX. Data is recorded each day for the historical open, high, low, close and volume. The Furiex Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Furiex Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2014-07-01 106.20 106.60 105.00 105.02 25,208
2014-06-30 104.60 106.72 104.60 106.04 21,842
2014-06-27 104.75 105.05 104.635 104.98 9,807
2014-06-26 104.25 104.95 104.14 104.70 12,663
2014-06-25 103.78 104.30 103.78 104.02 5,370
2014-06-24 103.97 104.48 103.61 103.84 11,852
2014-06-23 104.38 104.38 103.71 103.90 7,711
2014-06-20 104.25 104.60 104.23 104.29 10,541
2014-06-19 104.30 104.51 104.12 104.35 6,907
2014-06-18 104.31 104.68 104.00 104.10 13,782
2014-06-17 104.99 105.19 104.53 104.92 7,383
2014-06-16 104.34 105.085 104.34 105.00 16,206
2014-06-13 104.31 104.73 104.25 104.31 3,019
2014-06-12 104.99 105.215 104.41 104.65 13,768
2014-06-11 104.92 105.65 104.90 105.00 7,324
2014-06-10 104.50 105.30 104.50 105.24 5,369
2014-06-09 105.49 106.00 104.79 105.26 4,160
2014-06-06 104.69 105.42 104.69 105.16 5,526
2014-06-05 104.00 104.73 103.81 104.73 12,060
2014-06-04 103.70 104.34 103.70 104.20 5,771
2014-06-03 103.89 104.30 103.88 104.04 9,635
2014-06-02 103.82 104.29 103.68 103.80 27,267
2014-05-30 103.99 104.69 103.22 103.44 13,414
2014-05-29 103.94 103.94 103.38 103.71 7,863
2014-05-28 104.08 104.24 103.41 103.59 25,488
2014-05-27 104.65 104.65 103.88 103.97 15,274
2014-05-23 104.64 104.64 104.00 104.16 14,793
2014-05-22 104.46 105.70 104.21 104.27 16,262
2014-05-21 104.20 104.50 104.10 104.40 10,270
2014-05-20 104.09 104.35 103.65 103.65 6,308

» More Furiex Pharmaceuticals Stock Price History

To see other companies like Furiex Pharmaceuticals (FURX), view our stock market today for news, and other data.