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

Forte Biosciences Inc (NQ: FBRX )

0.7275 -0.0225 (-3.00%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 9, 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 31, 2022 1.300 1.390 1.275 1.320 104,344 +0.03(+2.33%)
May 27, 2022 1.190 1.300 1.180 1.290 102,914 +0.09(+7.50%)
May 26, 2022 1.250 1.300 1.170 1.200 129,894 -0.02(-1.64%)
May 25, 2022 1.160 1.220 1.120 1.220 235,543 +0.07(+6.09%)
May 24, 2022 1.090 1.250 1.050 1.150 463,061 +0.06(+5.99%)
May 23, 2022 1.110 1.150 1.080 1.085 121,270 -0.02(-1.36%)
May 20, 2022 1.180 1.190 1.100 1.100 114,503 -0.07(-5.98%)
May 19, 2022 1.120 1.230 1.100 1.170 137,542 +0.05(+4.46%)
May 18, 2022 1.170 1.210 1.100 1.120 205,561 -0.09(-7.44%)
May 17, 2022 1.090 1.240 1.030 1.210 464,287 +0.14(+12.56%)
May 16, 2022 1.180 1.180 1.060 1.075 323,746 -0.10(-8.90%)
May 13, 2022 1.190 1.250 1.150 1.180 141,568 +0.00(+0.00%)
May 12, 2022 1.080 1.190 1.070 1.180 188,129 +0.07(+6.79%)
May 11, 2022 1.190 1.240 1.100 1.105 198,344 -0.14(-10.89%)
May 10, 2022 1.210 1.300 1.200 1.240 137,735 +0.01(+0.81%)
May 09, 2022 1.210 1.250 1.200 1.230 117,203 -0.02(-1.60%)
May 06, 2022 1.240 1.290 1.210 1.250 139,975 -0.02(-1.57%)
May 05, 2022 1.360 1.420 1.250 1.270 226,336 -0.09(-6.62%)
May 04, 2022 1.280 1.360 1.240 1.360 139,112 +0.08(+6.25%)
May 03, 2022 1.200 1.340 1.171 1.280 298,484 +0.13(+11.30%)
May 02, 2022 1.110 1.190 1.110 1.150 233,361 +0.00(+0.00%)
Apr 29, 2022 1.250 1.270 1.120 1.150 301,145 -0.08(-6.50%)
Apr 28, 2022 1.320 1.370 1.160 1.230 560,072 -0.07(-5.38%)
Apr 27, 2022 1.330 1.390 1.272 1.300 296,948 -0.03(-2.26%)
Apr 26, 2022 1.290 1.420 1.290 1.330 280,943 +0.02(+1.53%)
Apr 25, 2022 1.280 1.320 1.280 1.310 86,744 +0.01(+0.77%)
Apr 22, 2022 1.300 1.316 1.295 1.300 104,846 -0.01(-0.76%)
Apr 21, 2022 1.430 1.430 1.300 1.310 125,103 -0.09(-6.43%)
Apr 20, 2022 1.400 1.428 1.350 1.400 86,434 +0.00(+0.00%)
Apr 19, 2022 1.360 1.430 1.350 1.400 88,796 +0.02(+1.45%)
Apr 18, 2022 1.410 1.410 1.340 1.380 137,272 -0.04(-2.82%)
Apr 14, 2022 1.430 1.460 1.400 1.420 117,392 -0.03(-2.07%)
Apr 13, 2022 1.360 1.450 1.350 1.450 82,143 +0.09(+6.62%)
Apr 12, 2022 1.380 1.410 1.330 1.360 106,828 +0.01(+0.74%)
Apr 11, 2022 1.410 1.410 1.310 1.350 117,379 -0.07(-4.93%)
Apr 08, 2022 1.460 1.460 1.420 1.420 154,929 -0.02(-1.39%)
Apr 07, 2022 1.420 1.470 1.400 1.440 92,954 +0.00(+0.00%)
Apr 06, 2022 1.450 1.460 1.400 1.440 140,789 -0.03(-2.04%)
Apr 05, 2022 1.540 1.540 1.470 1.470 70,005 -0.08(-5.16%)
Apr 04, 2022 1.510 1.550 1.490 1.550 118,887 +0.04(+2.65%)
Apr 01, 2022 1.440 1.528 1.440 1.510 128,645 +0.05(+3.42%)
Mar 31, 2022 1.480 1.540 1.450 1.460 65,801 -0.02(-1.35%)
Mar 30, 2022 1.540 1.550 1.480 1.480 97,261 -0.04(-2.63%)
Mar 29, 2022 1.490 1.540 1.490 1.520 80,360 +0.03(+2.01%)
Mar 28, 2022 1.520 1.590 1.460 1.490 145,165 -0.03(-1.97%)
Mar 25, 2022 1.580 1.590 1.520 1.520 94,718 -0.05(-3.18%)
Mar 24, 2022 1.560 1.580 1.520 1.570 178,117 +0.06(+3.97%)
Mar 23, 2022 1.460 1.540 1.460 1.510 230,825 +0.05(+3.42%)
Mar 22, 2022 1.400 1.470 1.400 1.460 69,570 +0.07(+5.04%)
Mar 21, 2022 1.480 1.488 1.390 1.390 90,249 -0.09(-6.08%)
Mar 18, 2022 1.450 1.505 1.420 1.480 112,869 +0.02(+1.37%)
Mar 17, 2022 1.410 1.470 1.390 1.460 100,451 +0.03(+2.10%)
Mar 16, 2022 1.400 1.460 1.380 1.430 130,747 +0.03(+2.14%)
Mar 15, 2022 1.410 1.420 1.350 1.400 288,243 +0.05(+3.70%)
Mar 14, 2022 1.350 1.360 1.290 1.350 152,242 -0.01(-0.74%)
Mar 11, 2022 1.390 1.390 1.310 1.360 149,745 -0.02(-1.45%)
Mar 10, 2022 1.400 1.419 1.300 1.380 120,136 -0.07(-4.50%)
Mar 09, 2022 1.310 1.450 1.310 1.445 261,978 +0.15(+11.15%)
Mar 08, 2022 1.250 1.390 1.220 1.300 369,054 +0.09(+7.44%)
Mar 07, 2022 1.210 1.280 1.180 1.210 214,749 +0.00(+0.00%)
Mar 04, 2022 1.230 1.240 1.200 1.210 72,977 -0.04(-3.20%)
Mar 03, 2022 1.340 1.340 1.220 1.250 189,500 -0.06(-4.58%)
Mar 02, 2022 1.280 1.330 1.250 1.310 89,215 +0.04(+3.15%)
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.