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 (%)
Mar 31, 2023 1.010 1.010 0.9856 1.010 23,655 -0.01(-0.98%)
Mar 30, 2023 0.9700 1.030 0.9600 1.020 110,391 +0.04(+4.26%)
Mar 29, 2023 0.9700 0.9908 0.9616 0.9783 30,173 -0.01(-0.73%)
Mar 28, 2023 0.9600 0.9880 0.9600 0.9855 43,160 +0.01(+0.96%)
Mar 27, 2023 0.9800 0.9892 0.9610 0.9761 16,687 -0.01(-1.08%)
Mar 24, 2023 0.9784 0.9968 0.9530 0.9868 37,378 +0.01(+0.70%)
Mar 23, 2023 0.9800 1.020 0.9526 0.9799 25,979 +0.00(+0.48%)
Mar 22, 2023 0.9800 1.010 0.9740 0.9752 50,048 -0.01(-0.77%)
Mar 21, 2023 0.9800 1.020 0.9700 0.9828 46,930 -0.00(-0.15%)
Mar 20, 2023 0.9900 0.9980 0.9800 0.9843 60,568 -0.02(-1.57%)
Mar 17, 2023 0.9900 1.005 0.9850 1.000 62,340 +0.01(+1.35%)
Mar 16, 2023 0.9800 0.9978 0.9800 0.9867 12,085 +0.00(+0.00%)
Mar 15, 2023 0.9900 0.9926 0.9800 0.9867 21,591 -0.00(-0.16%)
Mar 14, 2023 0.9918 0.9974 0.9883 0.9883 18,100 -0.00(-0.01%)
Mar 13, 2023 0.9800 1.020 0.9810 0.9884 40,008 -0.01(-1.14%)
Mar 10, 2023 1.012 1.012 0.9800 0.9998 64,097 -0.00(-0.02%)
Mar 09, 2023 1.030 1.050 1.000 1.000 30,777 +0.00(+0.00%)
Mar 08, 2023 0.9800 1.040 0.9800 1.000 8,748 -0.00(-0.50%)
Mar 07, 2023 1.020 1.028 0.9946 1.005 17,935 -0.03(-2.43%)
Mar 06, 2023 1.020 1.050 1.020 1.030 13,950 -0.02(-1.90%)
Mar 03, 2023 1.040 1.060 1.030 1.050 136,157 +0.02(+1.94%)
Mar 02, 2023 1.050 1.050 1.010 1.030 35,724 +0.03(+3.00%)
Mar 01, 2023 1.020 1.060 1.000 1.000 64,463 -0.02(-1.96%)
Feb 28, 2023 1.020 1.050 1.020 1.020 9,555 -0.01(-0.97%)
Feb 27, 2023 1.020 1.040 1.020 1.030 10,127 +0.00(+0.00%)
Feb 24, 2023 1.030 1.040 1.030 1.030 14,518 -0.01(-0.96%)
Feb 23, 2023 1.010 1.040 1.010 1.040 11,292 +0.01(+0.97%)
Feb 22, 2023 1.010 1.040 1.010 1.030 28,972 +0.03(+3.00%)
Feb 21, 2023 1.010 1.010 1.000 1.000 23,942 +0.00(+0.00%)
Feb 17, 2023 0.9800 1.010 0.9800 1.000 25,504 +0.01(+0.50%)
Feb 16, 2023 0.9900 1.010 0.9800 0.9950 40,991 -0.01(-0.50%)
Feb 15, 2023 1.000 1.010 1.000 1.000 11,026 -0.01(-0.99%)
Feb 14, 2023 0.9991 1.010 0.9900 1.010 78,387 +0.01(+1.00%)
Feb 13, 2023 0.9991 1.010 0.9991 1.000 12,092 +0.00(+0.00%)
Feb 10, 2023 1.010 1.020 1.000 1.000 34,968 +0.00(+0.00%)
Feb 09, 2023 1.000 1.020 1.000 1.000 28,131 +0.00(+0.00%)
Feb 08, 2023 1.010 1.015 1.000 1.000 32,154 -0.01(-0.99%)
Feb 07, 2023 1.010 1.020 1.000 1.010 19,648 -0.01(-0.98%)
Feb 06, 2023 0.9900 1.020 0.9900 1.020 50,969 +0.02(+2.00%)
Feb 03, 2023 1.020 1.020 1.000 1.000 50,645 -0.01(-0.99%)
Feb 02, 2023 1.000 1.020 0.9992 1.010 134,397 +0.01(+1.00%)
Feb 01, 2023 1.020 1.020 1.000 1.000 45,260 +0.00(+0.00%)
Jan 31, 2023 1.000 1.020 1.000 1.000 53,130 +0.00(+0.00%)
Jan 30, 2023 1.000 1.018 0.9993 1.000 36,513 -0.01(-0.99%)
Jan 27, 2023 0.9800 1.020 0.9800 1.010 47,607 +0.00(+0.00%)
Jan 26, 2023 1.020 1.020 0.9993 1.010 34,367 +0.01(+1.00%)
Jan 25, 2023 1.000 1.020 1.000 1.000 46,192 -0.01(-0.99%)
Jan 24, 2023 1.030 1.030 1.000 1.010 34,567 -0.01(-0.98%)
Jan 23, 2023 1.000 1.030 1.000 1.020 35,096 +0.01(+1.00%)
Jan 20, 2023 1.020 1.024 0.9995 1.010 34,829 +0.01(+0.99%)
Jan 19, 2023 1.010 1.010 0.9900 1.000 30,061 -0.01(-0.99%)
Jan 18, 2023 1.015 1.029 1.000 1.010 38,853 -0.02(-1.94%)
Jan 17, 2023 1.020 1.050 1.000 1.030 40,097 +0.01(+0.98%)
Jan 13, 2023 1.020 1.030 1.000 1.020 36,513 +0.01(+0.99%)
Jan 12, 2023 1.010 1.020 1.000 1.010 33,494 +0.00(+0.00%)
Jan 11, 2023 1.030 1.040 1.000 1.010 42,889 -0.01(-0.98%)
Jan 10, 2023 1.040 1.040 1.000 1.020 81,294 +0.02(+2.00%)
Jan 09, 2023 1.030 1.069 1.000 1.000 43,575 -0.01(-0.99%)
Jan 06, 2023 0.9901 1.050 0.9901 1.010 22,416 +0.02(+2.01%)
Jan 05, 2023 1.040 1.040 0.9807 0.9901 18,595 -0.03(-2.93%)
Jan 04, 2023 1.030 1.060 0.9850 1.020 38,822 -0.04(-3.77%)
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.