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

Forte Biosciences Inc (NQ: FBRX )

7.080 +0.075 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2020 750.00 789.25 750.00 781.25 2,751 +34.75(+4.66%)
Aug 28, 2020 712.50 817.75 700.25 746.50 4,844 +79.25(+11.88%)
Aug 27, 2020 685.00 696.25 655.00 667.25 1,785 -8.75(-1.29%)
Aug 26, 2020 656.75 702.25 607.50 676.00 4,668 +19.50(+2.97%)
Aug 25, 2020 690.25 742.50 656.50 656.50 10,651 +39.00(+6.32%)
Aug 24, 2020 553.00 637.25 553.00 617.50 5,108 +62.75(+11.31%)
Aug 21, 2020 544.50 565.75 527.29 554.75 1,300 +3.75(+0.68%)
Aug 20, 2020 553.75 566.50 547.25 551.00 523 -14.00(-2.48%)
Aug 19, 2020 530.50 586.62 530.50 565.00 1,606 +25.00(+4.63%)
Aug 18, 2020 537.50 569.75 531.50 540.00 1,128 +4.00(+0.75%)
Aug 17, 2020 532.75 544.75 521.25 536.00 698 +3.25(+0.61%)
Aug 14, 2020 525.00 537.62 508.75 532.75 1,096 -0.50(-0.09%)
Aug 13, 2020 476.00 533.25 470.50 533.25 2,329 +61.00(+12.92%)
Aug 12, 2020 480.50 486.50 456.52 472.25 3,048 -6.25(-1.31%)
Aug 11, 2020 500.25 570.00 468.50 478.50 3,933 -76.75(-13.82%)
Aug 10, 2020 525.75 600.00 513.62 555.25 6,022 +44.25(+8.66%)
Aug 07, 2020 471.25 515.75 465.00 511.00 1,480 +38.00(+8.03%)
Aug 06, 2020 475.25 516.25 468.75 473.00 587 -8.25(-1.71%)
Aug 05, 2020 484.25 525.88 468.75 481.25 1,121 +8.25(+1.74%)
Aug 04, 2020 497.50 530.00 473.00 473.00 600 -27.25(-5.45%)
Aug 03, 2020 462.00 543.38 447.50 500.25 1,686 +29.00(+6.15%)
Jul 31, 2020 540.75 540.75 457.50 471.25 2,420 -68.25(-12.65%)
Jul 30, 2020 522.50 541.50 509.75 539.50 1,508 +7.00(+1.31%)
Jul 29, 2020 518.50 542.50 510.00 532.50 941 +17.25(+3.35%)
Jul 28, 2020 537.50 562.25 495.25 515.25 2,822 -27.50(-5.07%)
Jul 27, 2020 531.75 570.50 513.22 542.75 3,661 +8.75(+1.64%)
Jul 24, 2020 493.75 545.00 493.75 534.00 1,356 +31.00(+6.16%)
Jul 23, 2020 524.50 578.00 481.62 503.00 3,856 -21.00(-4.01%)
Jul 22, 2020 390.00 524.00 388.75 524.00 4,898 +127.12(+32.03%)
Jul 21, 2020 392.25 400.00 390.25 396.88 3,192 +6.62(+1.70%)
Jul 20, 2020 399.75 400.00 388.25 390.25 4,093 -9.50(-2.38%)
Jul 17, 2020 377.50 399.75 376.25 399.75 5,616 +22.75(+6.03%)
Jul 16, 2020 373.00 379.38 373.00 377.00 2,154 +2.75(+0.73%)
Jul 15, 2020 371.25 382.25 371.25 374.25 1,522 +6.50(+1.77%)
Jul 14, 2020 374.50 377.75 362.75 367.75 2,826 -4.00(-1.08%)
Jul 13, 2020 372.00 385.00 371.75 371.75 1,424 -4.50(-1.20%)
Jul 10, 2020 381.12 385.00 370.50 376.25 924 +0.00(+0.00%)
Jul 09, 2020 374.00 377.50 372.00 376.25 1,087 +2.50(+0.67%)
Jul 08, 2020 375.25 384.25 372.75 373.75 402 -0.25(-0.07%)
Jul 07, 2020 401.00 401.00 372.75 374.00 893 +1.50(+0.40%)
Jul 06, 2020 384.50 399.00 368.00 372.50 3,977 -4.00(-1.06%)
Jul 02, 2020 386.25 392.00 360.83 376.50 1,556 -4.75(-1.25%)
Jul 01, 2020 372.25 387.50 371.75 381.25 3,163 +16.75(+4.60%)
Jun 30, 2020 363.75 384.25 347.75 364.50 1,848 +9.50(+2.68%)
Jun 29, 2020 369.75 369.75 347.50 355.00 1,193 -15.25(-4.12%)
Jun 26, 2020 349.75 377.00 344.50 370.25 7,352 +22.75(+6.55%)
Jun 25, 2020 362.50 374.75 341.50 347.50 1,534 -16.50(-4.53%)
Jun 24, 2020 388.00 388.00 350.75 364.00 879 -25.75(-6.61%)
Jun 23, 2020 358.00 422.00 354.00 389.75 4,690 +24.00(+6.56%)
Jun 22, 2020 380.75 396.22 333.75 365.75 2,660 +8.00(+2.24%)
Jun 19, 2020 380.50 393.75 356.50 357.75 1,832 -8.75(-2.39%)
Jun 18, 2020 393.25 396.25 356.25 366.50 1,854 -44.50(-10.83%)
Jun 17, 2020 425.00 425.00 343.00 411.00 4,108 -9.00(-2.14%)
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.