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 (%)
May 10, 2024 0.7490 0.7490 0.7200 0.7450 3,536 +0.02(+2.41%)
May 09, 2024 0.7502 0.7502 0.7100 0.7275 8,251 -0.02(-3.00%)
May 08, 2024 0.7300 0.7500 0.7300 0.7500 13,497 +0.04(+5.50%)
May 07, 2024 0.7150 0.7500 0.7109 0.7109 10,400 -0.01(-1.26%)
May 06, 2024 0.7200 0.7687 0.7200 0.7200 11,555 +0.01(+0.83%)
May 03, 2024 0.7120 0.7300 0.6940 0.7141 11,841 +0.02(+3.46%)
May 02, 2024 0.6700 0.7301 0.6700 0.6902 11,051 +0.02(+2.86%)
May 01, 2024 0.7100 0.7680 0.6301 0.6710 33,337 -0.07(-9.48%)
Apr 30, 2024 0.7100 0.7699 0.7100 0.7413 22,631 +0.02(+2.25%)
Apr 29, 2024 0.7163 0.7400 0.7100 0.7250 13,576 +0.01(+1.21%)
Apr 26, 2024 0.7400 0.7400 0.7100 0.7163 5,789 -0.02(-3.07%)
Apr 25, 2024 0.7250 0.7400 0.7101 0.7390 2,845 +0.02(+2.65%)
Apr 24, 2024 0.7200 0.7385 0.7100 0.7199 14,300 -0.02(-2.53%)
Apr 23, 2024 0.7670 0.7670 0.7100 0.7386 4,701 +0.02(+2.58%)
Apr 22, 2024 0.7120 0.7500 0.7120 0.7200 16,031 -0.01(-1.91%)
Apr 19, 2024 0.7500 0.7800 0.7325 0.7340 8,475 -0.05(-5.90%)
Apr 18, 2024 0.7690 0.7800 0.7296 0.7800 57,459 +0.04(+5.41%)
Apr 17, 2024 0.7300 0.7800 0.7300 0.7400 57,261 +0.01(+0.87%)
Apr 16, 2024 0.7000 0.7500 0.7000 0.7336 17,825 +0.02(+3.32%)
Apr 15, 2024 0.7416 0.7430 0.7100 0.7100 6,388 -0.01(-1.84%)
Apr 12, 2024 0.7200 0.7233 0.7000 0.7233 22,179 +0.00(+0.46%)
Apr 11, 2024 0.7300 0.7305 0.7050 0.7200 7,717 -0.01(-1.37%)
Apr 10, 2024 0.7300 0.7590 0.7100 0.7300 14,087 +0.01(+1.18%)
Apr 09, 2024 0.7500 0.7650 0.7200 0.7215 64,927 +0.02(+2.92%)
Apr 08, 2024 0.7424 0.7649 0.6200 0.7010 79,378 +0.00(+0.30%)
Apr 05, 2024 0.7195 0.7195 0.6700 0.6989 32,076 -0.03(-4.26%)
Apr 04, 2024 0.6977 0.7450 0.6900 0.7300 22,611 +0.04(+5.04%)
Apr 03, 2024 0.7150 0.7500 0.6946 0.6950 38,755 -0.02(-3.15%)
Apr 02, 2024 0.6900 0.7300 0.6704 0.7176 6,954 +0.01(+1.43%)
Apr 01, 2024 0.7052 0.7200 0.6703 0.7075 6,344 +0.01(+1.62%)
Mar 28, 2024 0.6950 0.7400 0.6717 0.6962 52,714 +0.00(+0.19%)
Mar 27, 2024 0.7240 0.7240 0.6912 0.6949 15,024 -0.01(-2.09%)
Mar 26, 2024 0.7200 0.7400 0.6910 0.7097 23,113 -0.00(-0.04%)
Mar 25, 2024 0.7004 0.7100 0.6999 0.7100 5,102 +0.01(+1.37%)
Mar 22, 2024 0.6840 0.7197 0.6777 0.7004 6,430 +0.01(+1.51%)
Mar 21, 2024 0.7000 0.7200 0.6900 0.6900 15,981 -0.01(-1.34%)
Mar 20, 2024 0.6450 0.7100 0.6450 0.6994 24,076 +0.04(+5.97%)
Mar 19, 2024 0.6500 0.6800 0.6500 0.6600 19,467 +0.02(+2.61%)
Mar 18, 2024 0.6100 0.6700 0.6100 0.6432 14,950 +0.02(+3.74%)
Mar 15, 2024 0.6350 0.6741 0.6100 0.6200 30,504 -0.03(-4.47%)
Mar 14, 2024 0.6500 0.6895 0.6300 0.6490 13,629 +0.00(+0.15%)
Mar 13, 2024 0.6512 0.7300 0.6400 0.6480 38,265 -0.02(-3.57%)
Mar 12, 2024 0.7045 0.7100 0.6717 0.6720 19,167 -0.04(-5.22%)
Mar 11, 2024 0.7200 0.7700 0.7000 0.7090 38,977 -0.05(-6.35%)
Mar 08, 2024 0.7301 0.7739 0.7301 0.7571 14,411 -0.01(-1.60%)
Mar 07, 2024 0.7500 0.7790 0.7402 0.7694 40,622 +0.03(+3.97%)
Mar 06, 2024 0.7200 0.7500 0.7006 0.7400 35,644 +0.03(+3.79%)
Mar 05, 2024 0.6902 0.7130 0.6700 0.7130 11,458 +0.02(+3.30%)
Mar 04, 2024 0.7100 0.7200 0.6612 0.6902 27,739 -0.03(-4.62%)
Mar 01, 2024 0.6900 0.7300 0.6860 0.7236 136,822 +0.04(+5.98%)
Feb 29, 2024 0.6984 0.7200 0.6828 0.6828 25,046 -0.04(-5.17%)
Feb 28, 2024 0.6683 0.7294 0.6683 0.7200 122,717 +0.03(+5.08%)
Feb 27, 2024 0.6600 0.7000 0.6600 0.6852 56,340 -0.01(-0.84%)
Feb 26, 2024 0.6642 0.7000 0.6642 0.6910 17,649 +0.00(+0.14%)
Feb 23, 2024 0.6600 0.7000 0.6500 0.6900 16,301 +0.03(+4.39%)
Feb 22, 2024 0.6569 0.7000 0.6569 0.6610 16,627 -0.03(-3.70%)
Feb 21, 2024 0.7000 0.7000 0.6561 0.6864 34,622 -0.01(-1.94%)
Feb 20, 2024 0.7000 0.7000 0.6509 0.7000 74,647 +0.01(+1.38%)
Feb 16, 2024 0.7000 0.7000 0.6600 0.6905 26,211 -0.00(-0.70%)
Feb 15, 2024 0.6900 0.7000 0.6700 0.6954 66,246 +0.01(+0.78%)
Feb 14, 2024 0.6700 0.6900 0.6400 0.6900 13,063 +0.03(+4.45%)
Feb 13, 2024 0.7000 0.7000 0.6528 0.6606 28,980 -0.02(-3.42%)
Feb 12, 2024 0.6000 0.7167 0.6000 0.6840 52,188 +0.05(+8.57%)
Feb 09, 2024 0.6000 0.6300 0.6000 0.6300 17,542 +0.00(+0.78%)
Feb 08, 2024 0.5632 0.6300 0.5616 0.6251 58,103 +0.04(+6.89%)
Feb 07, 2024 0.5935 0.5935 0.5300 0.5848 34,931 -0.01(-0.91%)
Feb 06, 2024 0.4700 0.6000 0.4450 0.5902 186,088 +0.11(+22.04%)
Feb 05, 2024 0.6399 0.6399 0.4400 0.4836 150,089 -0.10(-17.76%)
Feb 02, 2024 0.5800 0.5900 0.5800 0.5880 17,492 -0.00(-0.81%)
Feb 01, 2024 0.6050 0.6145 0.5810 0.5928 13,286 -0.02(-2.84%)
Jan 31, 2024 0.6600 0.6799 0.6005 0.6101 22,077 -0.08(-11.58%)
Jan 30, 2024 0.7197 0.7198 0.6281 0.6900 29,201 -0.02(-2.83%)
Jan 29, 2024 0.6932 0.7189 0.6932 0.7101 11,014 -0.04(-4.98%)
Jan 26, 2024 0.6801 0.7500 0.6800 0.7473 22,759 +0.07(+9.90%)
Jan 25, 2024 0.6990 0.7232 0.6800 0.6800 8,186 -0.02(-2.72%)
Jan 24, 2024 0.6800 0.7001 0.6800 0.6990 5,558 +0.01(+1.30%)
Jan 23, 2024 0.6800 0.7455 0.6800 0.6900 13,288 +0.00(+0.15%)
Jan 22, 2024 0.6968 0.6968 0.6801 0.6890 14,305 -0.01(-1.12%)
Jan 19, 2024 0.6900 0.8000 0.6850 0.6968 9,903 +0.00(+0.17%)
Jan 18, 2024 0.7100 0.7735 0.6956 0.6956 28,944 -0.05(-6.33%)
Jan 17, 2024 0.7077 0.7450 0.7000 0.7426 7,752 +0.03(+4.93%)
Jan 16, 2024 0.7200 0.7400 0.6900 0.7077 29,227 -0.03(-4.36%)
Jan 12, 2024 0.7610 0.7849 0.7304 0.7400 14,092 -0.01(-1.36%)
Jan 11, 2024 0.7600 0.8200 0.7502 0.7502 17,966 -0.05(-6.20%)
Jan 10, 2024 0.8200 0.8500 0.7500 0.7998 46,756 -0.05(-5.91%)
Jan 09, 2024 0.8300 0.8500 0.8000 0.8500 24,014 +0.02(+2.29%)
Jan 08, 2024 0.8200 0.8310 0.8001 0.8310 41,140 +0.00(+0.23%)
Jan 05, 2024 0.8500 0.8500 0.7840 0.8291 19,382 +0.00(+0.06%)
Jan 04, 2024 0.8500 0.8500 0.7900 0.8286 32,518 -0.00(-0.17%)
Jan 03, 2024 0.8368 0.8493 0.7950 0.8300 30,823 +0.00(+0.00%)
Jan 02, 2024 0.8239 0.8500 0.7850 0.8300 78,072 +0.01(+1.01%)
Dec 29, 2023 0.8000 0.8400 0.7707 0.8217 75,509 +0.05(+6.63%)
Dec 28, 2023 0.7375 0.8000 0.6446 0.7706 45,162 +0.04(+5.42%)
Dec 27, 2023 0.7300 0.7500 0.7300 0.7310 10,522 -0.01(-1.68%)
Dec 26, 2023 0.7083 0.7444 0.7083 0.7435 37,610 -0.00(-0.16%)
Dec 22, 2023 0.7458 0.7600 0.7300 0.7447 28,486 +0.01(+0.91%)
Dec 21, 2023 0.7173 0.7600 0.7173 0.7380 25,653 -0.00(-0.27%)
Dec 20, 2023 0.7200 0.7500 0.6988 0.7400 41,229 +0.02(+3.21%)
Dec 19, 2023 0.7518 0.7609 0.7050 0.7170 23,016 +0.00(+0.14%)
Dec 18, 2023 0.7800 0.7800 0.6958 0.7160 79,523 -0.03(-4.53%)
Dec 15, 2023 0.6900 0.7501 0.6900 0.7500 161,039 +0.06(+8.54%)
Dec 14, 2023 0.7200 0.7300 0.6905 0.6910 44,516 -0.01(-1.29%)
Dec 13, 2023 0.6800 0.7212 0.6700 0.7000 54,181 +0.05(+6.89%)
Dec 12, 2023 0.6200 0.7000 0.6200 0.6549 43,138 +0.04(+7.36%)
Dec 11, 2023 0.6400 0.6581 0.6100 0.6100 77,148 +0.00(+0.00%)
Dec 08, 2023 0.6000 0.6300 0.5412 0.6100 52,559 +0.03(+5.19%)
Dec 07, 2023 0.5300 0.6200 0.5300 0.5799 74,347 +0.07(+13.11%)
Dec 06, 2023 0.5000 0.5400 0.5000 0.5127 57,705 +0.02(+3.58%)
Dec 05, 2023 0.4875 0.5070 0.4750 0.4950 5,057 -0.01(-1.00%)
Dec 04, 2023 0.4900 0.5000 0.4501 0.5000 15,996 +0.00(+0.40%)
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.