Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Field Trip Health Ltd (NQ: FTRP )

0.8421 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 16, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 16, 2022 0.8421 0 +0.01(+1.07%)
Aug 15, 2022 0.8300 0.8585 0.8101 0.8332 106,227 -0.02(-1.98%)
Aug 12, 2022 0.8500 0.8650 0.8378 0.8500 107,184 +0.00(+0.00%)
Aug 11, 2022 0.8500 0.8600 0.8450 0.8500 127,882 +0.00(+0.58%)
Aug 10, 2022 0.8500 0.8600 0.8300 0.8451 251,987 -0.00(-0.58%)
Aug 09, 2022 0.8500 0.8500 0.8100 0.8500 115,848 +0.05(+6.25%)
Aug 08, 2022 0.8600 0.8800 0.7900 0.8000 184,229 -0.04(-4.51%)
Aug 05, 2022 0.8500 0.8600 0.8125 0.8378 131,555 +0.01(+1.12%)
Aug 04, 2022 0.8095 0.8500 0.8095 0.8285 104,035 -0.02(-1.86%)
Aug 03, 2022 0.8313 0.8500 0.8197 0.8442 77,196 +0.06(+7.43%)
Aug 02, 2022 0.8200 0.8200 0.7803 0.7858 119,084 -0.01(-1.77%)
Aug 01, 2022 0.8100 0.8300 0.8000 0.8000 39,234 +0.00(+0.00%)
Jul 29, 2022 0.8500 0.8500 0.8000 0.8000 121,527 -0.03(-4.19%)
Jul 28, 2022 0.8500 0.8500 0.8000 0.8350 113,757 -0.02(-1.76%)
Jul 27, 2022 0.8500 0.8500 0.8300 0.8500 90,889 +0.02(+2.41%)
Jul 26, 2022 0.8500 0.8550 0.8208 0.8300 109,653 -0.04(-4.05%)
Jul 25, 2022 0.9000 0.9000 0.8500 0.8650 122,851 -0.04(-3.89%)
Jul 22, 2022 0.9000 0.9101 0.8854 0.9000 118,579 +0.00(+0.03%)
Jul 21, 2022 0.9000 0.9100 0.8400 0.8997 167,108 -0.00(-0.03%)
Jul 20, 2022 0.8075 0.9750 0.8075 0.9000 754,342 +0.05(+5.88%)
Jul 19, 2022 0.8500 0.8796 0.8239 0.8500 214,748 +0.00(+0.00%)
Jul 18, 2022 0.8400 0.8500 0.8380 0.8500 117,894 +0.01(+1.20%)
Jul 15, 2022 0.7900 0.8399 0.7855 0.8399 27,599 +0.04(+4.94%)
Jul 14, 2022 0.7936 0.8275 0.7629 0.8004 62,472 -0.03(-3.51%)
Jul 13, 2022 0.7900 0.8500 0.7794 0.8295 50,852 -0.01(-1.72%)
Jul 12, 2022 0.8230 0.8500 0.8062 0.8440 32,730 -0.01(-0.71%)
Jul 11, 2022 0.8500 0.8791 0.8220 0.8500 21,072 +0.00(+0.00%)
Jul 08, 2022 0.8400 0.8517 0.8159 0.8500 39,092 +0.00(+0.56%)
Jul 07, 2022 0.8800 0.8800 0.8400 0.8453 121,259 -0.00(-0.55%)
Jul 06, 2022 0.8300 0.8900 0.8202 0.8500 169,627 +0.00(+0.24%)
Jul 05, 2022 0.8300 0.8771 0.7800 0.8480 17,277 +0.01(+0.95%)
Jul 01, 2022 0.8100 0.8500 0.8000 0.8400 10,464 -0.00(-0.01%)
Jun 30, 2022 0.7500 0.8500 0.7500 0.8401 75,934 -0.01(-1.16%)
Jun 29, 2022 0.8487 0.8600 0.8000 0.8500 51,103 +0.00(+0.00%)
Jun 28, 2022 0.8415 0.8974 0.8201 0.8500 121,955 +0.03(+3.03%)
Jun 27, 2022 0.8000 0.8300 0.8000 0.8250 17,636 +0.02(+3.12%)
Jun 24, 2022 0.7900 0.8275 0.7500 0.8000 34,689 +0.02(+2.56%)
Jun 23, 2022 0.8400 0.8400 0.7400 0.7800 73,746 -0.03(-3.35%)
Jun 22, 2022 0.8000 0.8350 0.8000 0.8070 19,695 -0.01(-1.20%)
Jun 21, 2022 0.8500 0.8500 0.7900 0.8168 33,974 +0.01(+1.57%)
Jun 17, 2022 0.7800 0.8500 0.7701 0.8042 33,419 +0.01(+1.76%)
Jun 16, 2022 0.8000 0.8100 0.7600 0.7903 57,829 -0.03(-3.62%)
Jun 15, 2022 0.7700 0.8200 0.7500 0.8200 49,982 +0.05(+6.77%)
Jun 14, 2022 0.8389 0.8389 0.7506 0.7680 55,326 -0.03(-4.05%)
Jun 13, 2022 0.7900 0.8700 0.7720 0.8004 118,712 -0.01(-1.22%)
Jun 10, 2022 0.8200 0.8312 0.7990 0.8103 42,463 +0.00(+0.19%)
Jun 09, 2022 0.8000 0.8281 0.7850 0.8088 52,666 +0.02(+3.10%)
Jun 08, 2022 0.8100 0.8460 0.7751 0.7845 59,788 -0.01(-1.18%)
Jun 07, 2022 0.8000 0.8099 0.7701 0.7939 48,452 -0.00(-0.03%)
Jun 06, 2022 0.8500 0.8500 0.7911 0.7941 80,816 -0.03(-4.09%)
Jun 03, 2022 0.9000 0.9000 0.8100 0.8280 72,151 -0.07(-8.00%)
Jun 02, 2022 0.9000 0.9000 0.8608 0.9000 65,028 -0.01(-1.08%)
Jun 01, 2022 0.8500 0.9100 0.8210 0.9098 162,143 +0.06(+7.05%)
May 31, 2022 0.8500 0.8650 0.8264 0.8499 98,193 -0.01(-1.17%)
May 27, 2022 0.8498 0.8949 0.7932 0.8600 129,886 +0.02(+2.08%)
May 26, 2022 0.8400 0.8500 0.7980 0.8425 74,592 +0.02(+2.74%)
May 25, 2022 0.8400 0.8500 0.7780 0.8200 102,360 -0.02(-2.16%)
May 24, 2022 0.8900 0.9264 0.8301 0.8381 82,964 -0.06(-6.48%)
May 23, 2022 0.9000 0.9600 0.8510 0.8962 80,469 +0.02(+2.68%)
May 20, 2022 0.8404 0.9001 0.8401 0.8728 49,888 +0.01(+0.88%)
May 19, 2022 0.8900 0.9374 0.8600 0.8652 53,540 -0.06(-6.08%)
May 18, 2022 0.9950 0.9950 0.8810 0.9212 93,050 -0.06(-6.00%)
May 17, 2022 0.9500 0.9849 0.9000 0.9800 67,035 +0.05(+4.99%)
May 16, 2022 0.9400 0.9533 0.7870 0.9334 193,539 -0.01(-1.02%)
May 13, 2022 0.7900 0.9430 0.7900 0.9430 218,280 +0.16(+20.93%)
May 12, 2022 0.7599 0.7800 0.7400 0.7798 224,863 +0.02(+2.30%)
May 11, 2022 0.7500 0.7690 0.7470 0.7623 162,849 -0.01(-0.87%)
May 10, 2022 0.8200 0.8290 0.7100 0.7690 344,417 -0.06(-7.35%)
May 09, 2022 0.8500 0.9059 0.7801 0.8300 127,049 -0.04(-4.17%)
May 06, 2022 0.9100 0.9200 0.8500 0.8661 367,690 -0.09(-9.59%)
May 05, 2022 0.9800 0.9999 0.9190 0.9580 273,243 -0.03(-3.13%)
May 04, 2022 1.010 1.023 0.9638 0.9890 802,972 -0.11(-10.09%)
May 03, 2022 1.320 1.360 0.9900 1.100 13,671,997 +0.02(+1.85%)
May 02, 2022 1.100 1.110 1.020 1.080 140,334 +0.02(+1.89%)
Apr 29, 2022 1.310 1.310 1.050 1.060 150,419 -0.14(-11.67%)
Apr 28, 2022 1.130 1.220 1.070 1.200 175,014 +0.05(+4.35%)
Apr 27, 2022 1.190 1.190 1.110 1.150 50,326 -0.01(-0.43%)
Apr 26, 2022 1.280 1.280 1.150 1.155 51,065 -0.12(-9.77%)
Apr 25, 2022 1.280 1.290 1.200 1.280 44,005 +0.04(+3.23%)
Apr 22, 2022 1.330 1.340 1.200 1.240 40,528 -0.05(-3.88%)
Apr 21, 2022 1.390 1.400 1.290 1.290 51,948 -0.11(-7.86%)
Apr 20, 2022 1.420 1.420 1.320 1.400 64,244 +0.00(+0.00%)
Apr 19, 2022 1.450 1.460 1.380 1.400 110,115 -0.06(-4.11%)
Apr 18, 2022 1.470 1.470 1.350 1.460 63,287 +0.05(+3.55%)
Apr 14, 2022 1.470 1.480 1.370 1.410 38,784 -0.03(-2.08%)
Apr 13, 2022 1.440 1.450 1.350 1.440 43,640 +0.04(+2.86%)
Apr 12, 2022 1.370 1.420 1.280 1.400 51,998 +0.08(+6.06%)
Apr 11, 2022 1.390 1.408 1.270 1.320 71,327 -0.07(-5.04%)
Apr 08, 2022 1.370 1.390 1.320 1.390 92,994 +0.02(+1.46%)
Apr 07, 2022 1.200 1.390 1.140 1.370 82,893 +0.17(+14.17%)
Apr 06, 2022 1.280 1.280 1.170 1.200 95,021 -0.07(-5.51%)
Apr 05, 2022 1.290 1.300 1.236 1.270 500,359 +0.02(+1.60%)
Apr 04, 2022 1.330 1.430 1.230 1.250 163,724 -0.07(-5.30%)
Apr 01, 2022 1.340 1.340 1.300 1.320 45,681 -0.02(-1.49%)
Mar 31, 2022 1.470 1.470 1.280 1.340 93,651 -0.12(-8.22%)
Mar 30, 2022 1.510 1.510 1.410 1.460 73,644 -0.02(-1.35%)
Mar 29, 2022 1.510 1.510 1.440 1.480 66,945 +0.04(+2.78%)
Mar 28, 2022 1.540 1.540 1.420 1.440 65,637 -0.03(-2.04%)
Mar 25, 2022 1.560 1.560 1.450 1.470 107,369 -0.07(-4.55%)
Mar 24, 2022 1.470 1.540 1.440 1.540 38,324 +0.07(+4.76%)
Mar 23, 2022 1.500 1.527 1.430 1.470 112,638 -0.02(-1.34%)
Mar 22, 2022 1.680 1.710 1.450 1.490 139,964 -0.09(-5.70%)
Mar 21, 2022 1.740 1.740 1.390 1.580 588,037 +0.17(+12.06%)
Mar 18, 2022 1.200 1.470 1.154 1.410 316,140 +0.26(+22.61%)
Mar 17, 2022 1.070 1.200 1.040 1.150 161,153 +0.09(+8.49%)
Mar 16, 2022 1.070 1.070 0.9910 1.060 111,372 +0.05(+4.95%)
Mar 15, 2022 1.070 1.070 0.9900 1.010 112,936 -0.03(-2.88%)
Mar 14, 2022 1.130 1.130 0.9830 1.040 77,994 -0.01(-0.95%)
Mar 11, 2022 1.140 1.140 1.020 1.050 110,752 -0.05(-4.55%)
Mar 10, 2022 1.170 1.170 1.060 1.100 139,403 -0.04(-3.51%)
Mar 09, 2022 1.240 1.240 1.090 1.140 156,638 -0.03(-2.56%)
Mar 08, 2022 1.170 1.270 1.080 1.170 1,666,046 +0.00(+0.00%)
Mar 07, 2022 1.300 1.350 1.170 1.170 97,291 -0.14(-10.69%)
Mar 04, 2022 1.470 1.470 1.280 1.310 81,247 -0.10(-7.09%)
Mar 03, 2022 1.520 1.537 1.400 1.410 85,064 -0.07(-4.73%)
Mar 02, 2022 1.540 1.590 1.430 1.480 89,017 -0.08(-5.13%)
Mar 01, 2022 1.590 1.590 1.530 1.560 31,726 -0.01(-0.64%)
Feb 28, 2022 1.590 1.590 1.520 1.570 38,834 -0.02(-1.26%)
Feb 25, 2022 1.570 1.590 1.502 1.590 36,386 +0.12(+8.16%)
Feb 24, 2022 1.370 1.520 1.360 1.470 67,474 -0.02(-1.34%)
Feb 23, 2022 1.460 1.520 1.430 1.490 35,714 +0.05(+3.47%)
Feb 22, 2022 1.520 1.520 1.430 1.440 109,294 -0.10(-6.49%)
Feb 18, 2022 1.540 0 +0.08(+5.48%)
Feb 17, 2022 1.590 1.600 1.440 1.460 168,163 -0.13(-8.18%)
Feb 16, 2022 1.730 1.730 1.510 1.590 161,083 -0.13(-7.56%)
Feb 15, 2022 1.750 1.755 1.635 1.720 127,781 +0.07(+4.24%)
Feb 14, 2022 1.770 1.770 1.630 1.650 73,825 -0.08(-4.62%)
Feb 11, 2022 1.790 1.790 1.700 1.730 79,069 -0.02(-1.14%)
Feb 10, 2022 1.750 1.792 1.720 1.750 70,803 -0.04(-2.23%)
Feb 09, 2022 1.800 1.820 1.660 1.790 149,608 +0.00(+0.00%)
Feb 08, 2022 1.900 1.920 1.760 1.790 91,382 -0.08(-4.28%)
Feb 07, 2022 1.830 1.950 1.830 1.870 122,504 +0.04(+2.19%)
Feb 04, 2022 1.780 1.830 1.720 1.830 35,975 +0.07(+3.98%)
Feb 03, 2022 1.880 1.720 1.760 76,936 -0.16(-8.33%)
Feb 02, 2022 2.050 2.050 1.830 1.920 58,333 -0.06(-3.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.