Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forte Biosciences Inc (NQ: FBRX )

0.7450 +0.0175 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Oct 31, 2022 1.120 1.120 1.070 1.080 40,097 -0.01(-1.37%)
Oct 28, 2022 1.117 1.120 1.080 1.095 52,086 -0.03(-2.23%)
Oct 27, 2022 1.120 1.120 1.090 1.120 17,548 +0.02(+1.82%)
Oct 26, 2022 1.070 1.130 1.070 1.100 31,160 +0.02(+1.85%)
Oct 25, 2022 1.070 1.100 1.060 1.080 37,268 +0.01(+0.93%)
Oct 24, 2022 1.050 1.075 1.030 1.070 78,244 +0.01(+0.94%)
Oct 21, 2022 1.040 1.066 1.030 1.060 24,220 +0.01(+0.95%)
Oct 20, 2022 1.050 1.090 1.040 1.050 30,850 +0.00(+0.00%)
Oct 19, 2022 1.050 1.100 1.040 1.050 51,558 -0.02(-1.87%)
Oct 18, 2022 1.050 1.100 1.050 1.070 90,806 +0.02(+1.90%)
Oct 17, 2022 1.030 1.070 1.030 1.050 49,099 +0.02(+1.94%)
Oct 14, 2022 1.030 1.060 1.030 1.030 22,500 +0.00(+0.00%)
Oct 13, 2022 1.050 1.060 1.030 1.030 26,678 -0.02(-1.90%)
Oct 12, 2022 1.050 1.080 1.050 1.050 29,497 -0.01(-0.94%)
Oct 11, 2022 1.070 1.077 1.060 1.060 30,835 -0.02(-1.85%)
Oct 10, 2022 1.080 1.105 1.080 1.080 32,309 -0.00(-0.46%)
Oct 07, 2022 1.120 1.120 1.080 1.085 30,140 -0.03(-2.25%)
Oct 06, 2022 1.090 1.110 1.090 1.110 30,297 +0.01(+0.91%)
Oct 05, 2022 1.080 1.115 1.080 1.100 22,230 +0.01(+0.92%)
Oct 04, 2022 1.050 1.110 1.050 1.090 51,549 -0.01(-0.91%)
Oct 03, 2022 1.060 1.120 1.050 1.100 33,883 +0.03(+2.80%)
Sep 30, 2022 1.060 1.100 1.060 1.070 17,697 +0.01(+0.47%)
Sep 29, 2022 1.130 1.130 1.050 1.065 46,568 -0.05(-4.05%)
Sep 28, 2022 1.100 1.130 1.090 1.110 24,593 +0.00(+0.00%)
Sep 27, 2022 1.070 1.120 1.070 1.110 50,580 +0.04(+3.74%)
Sep 26, 2022 1.050 1.080 1.050 1.070 116,586 +0.01(+0.94%)
Sep 23, 2022 1.170 1.170 1.060 1.060 164,184 -0.11(-9.40%)
Sep 22, 2022 1.220 1.231 1.155 1.170 194,122 -0.05(-4.10%)
Sep 21, 2022 1.220 1.240 1.220 1.220 99,414 -0.01(-0.81%)
Sep 20, 2022 1.200 1.240 1.200 1.230 135,153 +0.01(+0.82%)
Sep 19, 2022 1.230 1.240 1.195 1.220 129,449 -0.02(-1.61%)
Sep 16, 2022 1.260 1.268 1.230 1.240 182,192 -0.04(-3.13%)
Sep 15, 2022 1.280 1.300 1.250 1.280 103,823 +0.01(+0.79%)
Sep 14, 2022 1.260 1.290 1.260 1.270 65,132 -0.02(-1.55%)
Sep 13, 2022 1.250 1.360 1.250 1.290 200,664 -0.01(-0.77%)
Sep 12, 2022 1.280 1.330 1.280 1.300 51,971 +0.02(+1.17%)
Sep 09, 2022 1.300 1.320 1.270 1.285 76,361 -0.03(-1.91%)
Sep 08, 2022 1.300 1.330 1.293 1.310 61,841 -0.01(-0.76%)
Sep 07, 2022 1.290 1.322 1.290 1.320 129,379 +0.01(+0.76%)
Sep 06, 2022 1.290 1.310 1.280 1.310 83,172 +0.01(+0.77%)
Sep 02, 2022 1.290 1.340 1.280 1.300 192,664 +0.00(+0.00%)
Sep 01, 2022 1.300 1.310 1.295 1.300 111,593 +0.00(+0.00%)
Aug 31, 2022 1.290 1.310 1.270 1.300 63,468 -0.01(-0.76%)
Aug 30, 2022 1.300 1.315 1.300 1.310 173,769 +0.00(+0.00%)
Aug 29, 2022 1.240 1.310 1.240 1.310 150,464 +0.00(+0.00%)
Aug 26, 2022 1.290 1.320 1.280 1.310 87,383 +0.00(+0.00%)
Aug 25, 2022 1.300 1.320 1.280 1.310 94,648 -0.01(-0.76%)
Aug 24, 2022 1.340 1.370 1.300 1.320 29,015 -0.02(-1.49%)
Aug 23, 2022 1.380 1.380 1.332 1.340 29,499 -0.03(-2.19%)
Aug 22, 2022 1.340 1.380 1.310 1.370 97,327 +0.03(+2.24%)
Aug 19, 2022 1.360 1.360 1.320 1.340 74,106 -0.02(-1.47%)
Aug 18, 2022 1.320 1.370 1.300 1.360 117,964 +0.03(+2.26%)
Aug 17, 2022 1.310 1.340 1.260 1.330 128,270 +0.02(+1.53%)
Aug 16, 2022 1.220 1.330 1.210 1.310 311,885 +0.01(+0.77%)
Aug 15, 2022 1.300 1.310 1.250 1.300 387,935 -0.03(-2.26%)
Aug 12, 2022 1.270 1.349 1.270 1.330 77,487 +0.04(+3.10%)
Aug 11, 2022 1.200 1.290 1.200 1.290 155,555 +0.05(+4.03%)
Aug 10, 2022 1.200 1.240 1.190 1.240 181,133 +0.05(+4.20%)
Aug 09, 2022 1.210 1.240 1.180 1.190 317,751 -0.04(-3.25%)
Aug 08, 2022 1.230 1.268 1.200 1.230 352,265 +0.01(+0.82%)
Aug 05, 2022 1.230 1.245 1.180 1.220 1,016,631 +0.05(+4.27%)
Aug 04, 2022 1.200 1.200 1.160 1.170 282,409 +0.00(+0.00%)
Aug 03, 2022 1.200 1.230 1.170 1.170 201,429 -0.03(-2.50%)
Aug 02, 2022 1.180 1.210 1.161 1.200 441,590 +0.05(+4.35%)
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.