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

Forte Biosciences Inc (NQ: FBRX )

0.7450 +0.0175 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2022 1.290 1.310 1.270 1.300 63,468 -0.01(-0.76%)
Aug 30, 2022 1.300 1.315 1.300 1.310 173,769 +0.00(+0.00%)
Aug 29, 2022 1.240 1.310 1.240 1.310 150,464 +0.00(+0.00%)
Aug 26, 2022 1.290 1.320 1.280 1.310 87,383 +0.00(+0.00%)
Aug 25, 2022 1.300 1.320 1.280 1.310 94,648 -0.01(-0.76%)
Aug 24, 2022 1.340 1.370 1.300 1.320 29,015 -0.02(-1.49%)
Aug 23, 2022 1.380 1.380 1.332 1.340 29,499 -0.03(-2.19%)
Aug 22, 2022 1.340 1.380 1.310 1.370 97,327 +0.03(+2.24%)
Aug 19, 2022 1.360 1.360 1.320 1.340 74,106 -0.02(-1.47%)
Aug 18, 2022 1.320 1.370 1.300 1.360 117,964 +0.03(+2.26%)
Aug 17, 2022 1.310 1.340 1.260 1.330 128,270 +0.02(+1.53%)
Aug 16, 2022 1.220 1.330 1.210 1.310 311,885 +0.01(+0.77%)
Aug 15, 2022 1.300 1.310 1.250 1.300 387,935 -0.03(-2.26%)
Aug 12, 2022 1.270 1.349 1.270 1.330 77,487 +0.04(+3.10%)
Aug 11, 2022 1.200 1.290 1.200 1.290 155,555 +0.05(+4.03%)
Aug 10, 2022 1.200 1.240 1.190 1.240 181,133 +0.05(+4.20%)
Aug 09, 2022 1.210 1.240 1.180 1.190 317,751 -0.04(-3.25%)
Aug 08, 2022 1.230 1.268 1.200 1.230 352,265 +0.01(+0.82%)
Aug 05, 2022 1.230 1.245 1.180 1.220 1,016,631 +0.05(+4.27%)
Aug 04, 2022 1.200 1.200 1.160 1.170 282,409 +0.00(+0.00%)
Aug 03, 2022 1.200 1.230 1.170 1.170 201,429 -0.03(-2.50%)
Aug 02, 2022 1.180 1.210 1.161 1.200 441,590 +0.05(+4.35%)
Aug 01, 2022 1.220 1.230 1.140 1.150 482,149 -0.09(-7.26%)
Jul 29, 2022 1.230 1.250 1.210 1.240 254,424 +0.00(+0.00%)
Jul 28, 2022 1.250 1.270 1.220 1.240 293,771 -0.01(-0.80%)
Jul 27, 2022 1.240 1.260 1.220 1.250 344,688 +0.01(+0.81%)
Jul 26, 2022 1.260 1.270 1.220 1.240 681,894 +0.00(+0.00%)
Jul 25, 2022 1.260 1.280 1.220 1.240 523,893 -0.01(-0.80%)
Jul 22, 2022 1.270 1.300 1.245 1.250 247,754 -0.04(-3.10%)
Jul 21, 2022 1.300 1.330 1.270 1.290 255,203 -0.01(-0.77%)
Jul 20, 2022 1.320 1.340 1.280 1.300 478,025 -0.02(-1.52%)
Jul 19, 2022 1.320 1.340 1.310 1.320 121,732 +0.00(+0.00%)
Jul 18, 2022 1.280 1.330 1.280 1.320 131,687 +0.05(+3.94%)
Jul 15, 2022 1.320 1.340 1.260 1.270 815,219 -0.07(-5.22%)
Jul 14, 2022 1.320 1.350 1.300 1.340 62,352 +0.03(+2.29%)
Jul 13, 2022 1.300 1.320 1.250 1.310 492,578 -0.02(-1.50%)
Jul 12, 2022 1.530 1.540 1.310 1.330 549,462 -0.20(-13.07%)
Jul 11, 2022 1.490 1.540 1.470 1.530 36,653 +0.00(+0.00%)
Jul 08, 2022 1.410 1.540 1.410 1.530 109,862 +0.10(+6.99%)
Jul 07, 2022 1.300 1.530 1.300 1.430 363,072 +0.12(+9.16%)
Jul 06, 2022 1.330 1.360 1.300 1.310 211,340 -0.02(-1.50%)
Jul 05, 2022 1.270 1.345 1.270 1.330 130,800 +0.01(+0.76%)
Jul 01, 2022 1.280 1.330 1.280 1.320 79,214 +0.02(+1.54%)
Jun 30, 2022 1.320 1.340 1.260 1.300 63,619 +0.00(+0.00%)
Jun 29, 2022 1.270 1.320 1.260 1.300 129,533 +0.02(+1.56%)
Jun 28, 2022 1.250 1.300 1.250 1.280 87,770 +0.01(+0.79%)
Jun 27, 2022 1.280 1.290 1.210 1.270 433,830 -0.03(-2.31%)
Jun 24, 2022 1.220 1.330 1.190 1.300 1,771,125 +0.07(+5.69%)
Jun 23, 2022 1.230 1.240 1.210 1.230 133,125 -0.01(-0.81%)
Jun 22, 2022 1.200 1.260 1.200 1.240 110,367 +0.02(+1.64%)
Jun 21, 2022 1.260 1.260 1.170 1.220 114,068 +0.06(+5.17%)
Jun 17, 2022 1.190 1.205 1.150 1.160 518,131 -0.03(-2.52%)
Jun 16, 2022 1.190 1.205 1.180 1.190 100,961 -0.03(-2.46%)
Jun 15, 2022 1.230 1.230 1.180 1.220 172,312 +0.03(+2.52%)
Jun 14, 2022 1.290 1.290 1.180 1.190 94,634 -0.03(-2.46%)
Jun 13, 2022 1.170 1.240 1.140 1.220 161,902 +0.01(+0.83%)
Jun 10, 2022 1.160 1.210 1.160 1.210 141,880 +0.02(+1.68%)
Jun 09, 2022 1.270 1.270 1.180 1.190 94,495 -0.10(-7.75%)
Jun 08, 2022 1.280 1.370 1.260 1.290 86,600 -0.01(-0.77%)
Jun 07, 2022 1.170 1.320 1.170 1.300 107,084 +0.12(+10.17%)
Jun 06, 2022 1.300 1.300 1.160 1.180 162,297 -0.07(-5.60%)
Jun 03, 2022 1.240 1.270 1.230 1.250 48,176 -0.01(-0.79%)
Jun 02, 2022 1.270 1.280 1.240 1.260 82,561 -0.01(-0.79%)
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.