Frontier Biotechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	21.50	22.06	20.86	21.10	21.10	-1.86%	31,980,900
Apr 28, 2026	22.80	23.20	21.46	21.50	21.50	-5.45%	49,628,090
Apr 27, 2026	22.00	22.74	21.69	22.74	22.74	20.00%	70,883,480
Apr 24, 2026	18.80	19.38	18.56	18.95	18.95	-0.21%	8,508,166
Apr 23, 2026	19.42	19.57	18.59	18.99	18.99	-3.11%	9,832,905
Apr 22, 2026	18.99	19.81	18.73	19.60	19.60	4.31%	12,788,650
Apr 21, 2026	19.08	19.09	18.35	18.79	18.79	-1.47%	8,376,371
Apr 20, 2026	19.42	19.84	18.98	19.07	19.07	-2.95%	10,744,040
Apr 17, 2026	20.47	20.47	19.30	19.65	19.65	-4.19%	14,958,270
Apr 16, 2026	20.28	20.74	20.03	20.51	20.51	-0.58%	11,141,720
Apr 15, 2026	20.50	20.86	19.68	20.63	20.63	2.43%	17,428,750
Apr 14, 2026	19.70	20.25	19.48	20.14	20.14	2.23%	11,251,470
Apr 13, 2026	19.60	19.92	19.17	19.70	19.70	-0.40%	8,694,662
Apr 10, 2026	19.82	20.29	19.49	19.78	19.78	0.10%	11,950,460
Apr 9, 2026	20.50	20.99	19.66	19.76	19.76	-4.08%	16,423,600
Apr 8, 2026	20.20	20.78	20.01	20.60	20.60	2.74%	14,766,450
Apr 7, 2026	20.20	20.69	19.58	20.05	20.05	-1.76%	10,617,040
Apr 3, 2026	20.64	20.96	19.75	20.41	20.41	-2.62%	19,335,440
Apr 2, 2026	20.70	21.53	20.58	20.96	20.96	-0.19%	23,304,350
Apr 1, 2026	19.28	21.63	18.93	21.00	21.00	10.82%	26,251,400
Mar 31, 2026	19.78	20.21	18.80	18.95	18.95	-4.53%	14,073,000
Mar 30, 2026	19.65	20.48	19.60	19.85	19.85	-0.30%	13,732,990
Mar 27, 2026	18.13	20.00	18.13	19.91	19.91	7.22%	16,411,100
Mar 26, 2026	19.12	19.45	18.43	18.57	18.57	-1.22%	6,671,090
Mar 25, 2026	18.22	19.42	18.22	18.80	18.80	3.52%	9,724,778
Mar 24, 2026	18.02	18.23	17.55	18.16	18.16	2.66%	7,184,342
Mar 23, 2026	17.74	18.44	17.36	17.69	17.69	-3.23%	10,129,840
Mar 20, 2026	19.15	19.39	18.27	18.28	18.28	-4.04%	7,330,640
Mar 19, 2026	19.80	20.08	18.93	19.05	19.05	-4.32%	10,259,600
Mar 18, 2026	19.38	19.91	19.06	19.91	19.91	2.26%	7,467,415
Mar 17, 2026	19.19	20.12	19.12	19.47	19.47	0.46%	11,559,720
Mar 16, 2026	18.84	19.48	18.66	19.38	19.38	2.00%	7,790,349
Mar 13, 2026	18.83	19.50	18.67	19.00	19.00	0.74%	7,592,090
Mar 12, 2026	19.65	19.80	18.62	18.86	18.86	-4.70%	10,632,970
Mar 11, 2026	20.31	20.46	19.58	19.79	19.79	-3.09%	11,842,080
Mar 10, 2026	19.40	20.48	19.31	20.42	20.42	6.24%	16,064,330
Mar 9, 2026	19.22	19.47	18.70	19.22	19.22	-4.00%	11,771,460
Mar 6, 2026	18.82	20.09	18.76	20.02	20.02	5.93%	14,679,371
Mar 5, 2026	18.86	19.42	18.45	18.90	18.90	2.22%	11,288,280
Mar 4, 2026	18.51	19.12	18.41	18.49	18.49	-0.05%	9,646,499
Mar 3, 2026	19.71	20.19	18.48	18.50	18.50	-6.09%	14,113,260
Mar 2, 2026	20.62	20.90	19.60	19.70	19.70	-7.08%	18,910,092
Feb 27, 2026	21.34	21.63	21.03	21.20	21.20	-2.08%	13,695,440
Feb 26, 2026	22.00	22.50	21.34	21.65	21.65	-8.61%	21,201,880
Feb 25, 2026	24.10	24.10	20.56	23.69	23.69	-4.09%	38,195,154
Feb 24, 2026	27.12	27.12	23.63	24.70	24.70	9.29%	31,294,607
Feb 13, 2026	22.95	23.35	22.54	22.60	22.60	-1.35%	4,651,706
Feb 12, 2026	22.95	23.68	22.81	22.91	22.91	-0.52%	6,440,807
Feb 11, 2026	24.20	24.20	22.88	23.03	23.03	-4.52%	7,182,825
Feb 10, 2026	23.38	24.69	23.00	24.12	24.12	3.47%	11,119,270