Skip to main content

Forte Biosciences Inc (NQ: FBRX )

0.6962 +0.0013 (+0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.640 2.690 2.600 2.660 360,184 +0.03(+1.14%)
Nov 29, 2021 2.830 2.970 2.620 2.630 362,779 -0.11(-4.01%)
Nov 26, 2021 2.730 2.800 2.690 2.740 206,151 -0.08(-2.84%)
Nov 24, 2021 2.770 2.890 2.719 2.820 377,507 +0.05(+1.81%)
Nov 23, 2021 2.650 2.800 2.620 2.770 528,744 +0.11(+4.14%)
Nov 22, 2021 2.830 2.830 2.660 2.660 553,116 -0.22(-7.64%)
Nov 19, 2021 2.840 2.980 2.840 2.880 336,295 +0.00(+0.00%)
Nov 18, 2021 3.130 2.910 2.900 2.880 591,360 -0.30(-9.43%)
Nov 17, 2021 3.200 3.290 3.130 3.180 475,225 -0.01(-0.31%)
Nov 16, 2021 3.330 3.330 3.160 3.190 375,436 -0.14(-4.20%)
Nov 15, 2021 3.380 3.380 3.260 3.330 256,385 -0.03(-0.89%)
Nov 12, 2021 3.320 3.380 3.250 3.360 503,236 +0.08(+2.44%)
Nov 11, 2021 3.190 3.350 3.170 3.280 486,278 +0.05(+1.55%)
Nov 10, 2021 3.250 3.230 704,327 -0.12(-3.58%)
Nov 09, 2021 3.280 3.380 3.110 3.350 566,512 +0.04(+1.21%)
Nov 08, 2021 3.170 3.320 3.150 3.310 518,576 +0.09(+2.80%)
Nov 05, 2021 3.170 3.220 3.070 3.220 585,668 -0.01(-0.31%)
Nov 04, 2021 3.310 3.380 3.210 3.230 701,914 -0.10(-3.00%)
Nov 03, 2021 3.170 3.361 3.110 3.330 1,241,118 +0.12(+3.74%)
Nov 02, 2021 3.060 3.210 2.940 3.210 1,498,028 +0.12(+3.88%)
Nov 01, 2021 2.740 3.155 2.830 3.090 2,152,407 +0.38(+14.02%)
Oct 29, 2021 2.760 2.820 2.686 2.710 416,146 -0.05(-1.81%)
Oct 28, 2021 2.670 2.780 2.641 2.760 385,156 +0.11(+4.15%)
Oct 27, 2021 2.760 2.760 2.630 2.650 495,953 -0.09(-3.28%)
Oct 26, 2021 2.740 2.740 746,777 +0.02(+0.74%)
Oct 25, 2021 2.620 2.760 2.620 2.720 741,967 +0.07(+2.64%)
Oct 22, 2021 2.860 2.860 2.610 2.650 1,232,122 -0.17(-6.03%)
Oct 21, 2021 2.830 2.968 2.770 2.820 690,564 -0.03(-1.05%)
Oct 20, 2021 2.750 2.850 2.700 2.850 1,236,300 +0.14(+5.17%)
Oct 19, 2021 2.670 2.750 2.660 2.710 629,371 +0.01(+0.37%)
Oct 18, 2021 2.750 2.750 2.660 2.700 698,468 -0.08(-2.88%)
Oct 15, 2021 2.850 2.870 2.755 2.780 642,356 -0.09(-3.14%)
Oct 14, 2021 2.940 2.987 2.850 2.870 663,128 -0.10(-3.37%)
Oct 13, 2021 2.840 2.980 2.790 2.970 608,000 +0.20(+7.22%)
Oct 12, 2021 2.810 2.860 2.760 2.770 434,650 +0.01(+0.36%)
Oct 11, 2021 2.710 2.905 2.690 2.760 922,458 +0.04(+1.47%)
Oct 08, 2021 2.840 2.840 2.680 2.720 562,038 -0.05(-1.81%)
Oct 07, 2021 2.790 2.870 2.750 2.770 775,198 +0.03(+1.09%)
Oct 06, 2021 2.810 2.835 2.640 2.740 1,111,503 -0.06(-2.14%)
Oct 05, 2021 2.970 2.990 2.750 2.800 1,359,642 -0.16(-5.41%)
Oct 04, 2021 3.000 3.130 2.890 2.960 1,349,160 -0.01(-0.34%)
Oct 01, 2021 3.010 3.070 2.880 2.970 1,475,904 +0.01(+0.34%)
Sep 30, 2021 3.080 3.080 2.890 2.960 1,618,600 -0.09(-2.95%)
Sep 29, 2021 3.100 3.170 3.010 3.050 1,634,747 -0.06(-1.93%)
Sep 28, 2021 3.300 3.300 3.080 3.110 1,496,766 -0.19(-5.76%)
Sep 27, 2021 3.200 3.430 3.130 3.300 1,643,131 +0.06(+1.85%)
Sep 24, 2021 3.420 3.430 3.220 3.240 1,345,052 -0.15(-4.42%)
Sep 23, 2021 3.360 3.530 3.300 3.390 1,887,212 +0.05(+1.50%)
Sep 22, 2021 3.460 3.480 3.270 3.340 2,205,307 -0.03(-0.89%)
Sep 21, 2021 3.350 3.640 3.350 3.370 2,193,294 +0.01(+0.30%)
Sep 20, 2021 3.550 3.550 3.050 3.360 2,556,464 -0.24(-6.67%)
Sep 17, 2021 3.440 3.620 3.320 3.600 2,755,117 +0.19(+5.42%)
Sep 16, 2021 3.490 3.590 3.360 3.415 2,879,585 -0.08(-2.15%)
Sep 15, 2021 3.810 3.865 3.320 3.490 5,128,229 -0.37(-9.59%)
Sep 14, 2021 4.190 4.220 3.820 3.860 2,519,616 -0.28(-6.76%)
Sep 13, 2021 4.100 4.250 3.870 4.140 4,662,234 +0.03(+0.73%)
Sep 10, 2021 4.060 4.250 3.930 4.110 4,611,503 +0.07(+1.73%)
Sep 09, 2021 3.900 4.140 3.890 4.040 4,287,611 -0.11(-2.65%)
Sep 08, 2021 4.180 4.500 4.110 4.150 6,153,194 -0.04(-0.95%)
Sep 07, 2021 4.980 5.000 4.060 4.190 16,324,197 -0.87(-17.19%)
Sep 03, 2021 5.650 5.950 4.910 5.060 40,916,152 -23.53(-82.30%)
Sep 02, 2021 30.04 31.47 28.50 28.59 13,594,743 -1.33(-4.45%)
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.