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

Forte Biosciences Inc (NQ: FBRX )

0.7163 -0.0227 (-3.07%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 0.4666 0.4740 0.4501 0.4740 20,239 +0.01(+2.38%)
Nov 29, 2023 0.4626 0.4700 0.4500 0.4630 9,271 +0.00(+0.09%)
Nov 28, 2023 0.4525 0.4700 0.4525 0.4626 16,875 +0.02(+3.63%)
Nov 27, 2023 0.4275 0.4700 0.4275 0.4464 26,936 -0.00(-0.98%)
Nov 24, 2023 0.4494 0.4700 0.4302 0.4508 25,491 +0.02(+4.84%)
Nov 22, 2023 0.4541 0.4541 0.4300 0.4300 7,374 -0.00(-0.58%)
Nov 21, 2023 0.4730 0.4730 0.4204 0.4325 20,599 -0.06(-11.30%)
Nov 20, 2023 0.4700 0.4876 0.4200 0.4876 109,078 +0.04(+8.60%)
Nov 17, 2023 0.3925 0.4500 0.3830 0.4490 414,125 +0.06(+14.39%)
Nov 16, 2023 0.3900 0.4130 0.3801 0.3925 27,734 +0.01(+3.26%)
Nov 15, 2023 0.3900 0.3901 0.3801 0.3801 43,505 -0.01(-2.56%)
Nov 14, 2023 0.4100 0.4280 0.3800 0.3901 91,829 -0.04(-9.47%)
Nov 13, 2023 0.4200 0.4467 0.4100 0.4309 7,892 -0.01(-2.02%)
Nov 10, 2023 0.4733 0.4811 0.4100 0.4398 42,842 -0.05(-9.32%)
Nov 09, 2023 0.4600 0.4900 0.4600 0.4850 11,241 -0.00(-0.61%)
Nov 08, 2023 0.4900 0.4950 0.4646 0.4880 20,268 +0.01(+1.67%)
Nov 07, 2023 0.4800 0.5000 0.4607 0.4800 45,619 +0.01(+2.13%)
Nov 06, 2023 0.4600 0.4825 0.4600 0.4700 9,884 -0.01(-2.08%)
Nov 03, 2023 0.4826 0.4826 0.4800 0.4800 16,225 +0.00(+0.21%)
Nov 02, 2023 0.4600 0.4850 0.4536 0.4790 12,739 +0.02(+4.27%)
Nov 01, 2023 0.4861 0.5070 0.4594 0.4594 17,372 -0.03(-6.44%)
Oct 31, 2023 0.5070 0.5070 0.4801 0.4910 14,069 -0.01(-1.80%)
Oct 30, 2023 0.4910 0.5032 0.4690 0.5000 21,026 +0.00(+0.56%)
Oct 27, 2023 0.4700 0.5122 0.4700 0.4972 8,275 +0.03(+5.74%)
Oct 26, 2023 0.4840 0.4840 0.4601 0.4702 20,163 -0.02(-4.04%)
Oct 25, 2023 0.4900 0.5061 0.4820 0.4900 21,329 -0.01(-2.64%)
Oct 24, 2023 0.5010 0.5100 0.5000 0.5033 15,028 +0.00(+0.66%)
Oct 23, 2023 0.5100 0.5282 0.5000 0.5000 17,478 -0.03(-4.76%)
Oct 20, 2023 0.5500 0.5500 0.4997 0.5250 34,998 -0.03(-4.55%)
Oct 19, 2023 0.5594 0.5800 0.5377 0.5500 16,528 -0.03(-4.58%)
Oct 18, 2023 0.5750 0.5900 0.5700 0.5764 7,787 +0.02(+3.11%)
Oct 17, 2023 0.5601 0.5990 0.5261 0.5590 45,349 -0.02(-3.62%)
Oct 16, 2023 0.5700 0.6030 0.5600 0.5800 28,818 +0.01(+1.70%)
Oct 13, 2023 0.6010 0.6317 0.5555 0.5703 35,026 -0.04(-5.89%)
Oct 12, 2023 0.6405 0.6405 0.6000 0.6060 18,726 -0.00(-0.66%)
Oct 11, 2023 0.6347 0.6380 0.6000 0.6100 10,013 -0.03(-4.54%)
Oct 10, 2023 0.6000 0.6500 0.6040 0.6390 16,135 +0.04(+5.79%)
Oct 09, 2023 0.6400 0.6500 0.6040 0.6040 18,700 -0.04(-5.48%)
Oct 06, 2023 0.6200 0.6490 0.6101 0.6390 9,386 +0.02(+3.85%)
Oct 05, 2023 0.6507 0.6631 0.6153 0.6153 27,529 -0.04(-6.63%)
Oct 04, 2023 0.6300 0.6637 0.6291 0.6590 27,578 +0.06(+9.12%)
Oct 03, 2023 0.6100 0.6250 0.6001 0.6039 14,433 -0.02(-2.47%)
Oct 02, 2023 0.6438 0.6620 0.6101 0.6192 69,031 -0.04(-6.47%)
Sep 29, 2023 0.6451 0.6708 0.6451 0.6620 22,369 +0.01(+2.03%)
Sep 28, 2023 0.7450 0.7450 0.6300 0.6488 41,210 -0.05(-7.42%)
Sep 27, 2023 0.7173 0.7888 0.6857 0.7008 24,370 +0.01(+2.01%)
Sep 26, 2023 0.7300 0.7499 0.6802 0.6870 100,245 -0.04(-5.89%)
Sep 25, 2023 0.7400 0.7600 0.7300 0.7300 17,639 -0.04(-5.19%)
Sep 22, 2023 0.7600 0.8000 0.7316 0.7700 49,887 -0.02(-2.04%)
Sep 21, 2023 0.7800 0.8366 0.7500 0.7860 133,225 -0.01(-1.36%)
Sep 20, 2023 0.7980 0.8200 0.7800 0.7968 23,583 -0.00(-0.40%)
Sep 19, 2023 0.7890 0.8300 0.7760 0.8000 74,492 +0.02(+3.09%)
Sep 18, 2023 0.8100 0.8435 0.7760 0.7760 110,127 -0.04(-5.32%)
Sep 15, 2023 0.8210 0.8620 0.8196 0.8196 32,606 -0.01(-1.25%)
Sep 14, 2023 0.8600 0.8700 0.8200 0.8300 22,982 -0.02(-2.58%)
Sep 13, 2023 0.8600 0.9000 0.8500 0.8520 18,038 -0.01(-1.16%)
Sep 12, 2023 0.8510 0.9100 0.8510 0.8620 23,471 +0.00(+0.49%)
Sep 11, 2023 0.8500 0.9100 0.8300 0.8578 94,527 +0.02(+2.47%)
Sep 08, 2023 0.8800 0.9149 0.8220 0.8371 178,653 -0.02(-1.85%)
Sep 07, 2023 0.8320 0.9099 0.8300 0.8529 17,043 -0.01(-0.81%)
Sep 06, 2023 0.8700 0.8700 0.8333 0.8599 21,506 +0.01(+1.16%)
Sep 05, 2023 0.8400 0.8500 0.8285 0.8500 14,195 +0.02(+2.41%)
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.