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 (%)
Jan 31, 2022 1.510 1.690 1.690 276,783 +0.15(+9.74%)
Jan 28, 2022 1.300 1.590 1.290 1.540 570,230 +0.22(+16.67%)
Jan 27, 2022 1.420 1.460 1.300 1.320 299,725 -0.08(-5.71%)
Jan 26, 2022 1.490 1.540 1.390 1.400 141,947 -0.07(-4.76%)
Jan 25, 2022 1.440 1.500 1.400 1.470 152,917 +0.01(+0.68%)
Jan 24, 2022 1.370 1.460 1.260 1.460 383,675 +0.06(+4.29%)
Jan 21, 2022 1.550 1.565 1.400 1.400 370,693 -0.15(-9.68%)
Jan 20, 2022 1.550 1.610 1.550 1.550 212,325 +0.02(+1.31%)
Jan 19, 2022 1.590 1.640 1.504 1.530 263,183 -0.01(-0.65%)
Jan 18, 2022 1.730 1.744 1.530 1.540 396,026 -0.19(-10.98%)
Jan 14, 2022 1.730 0 +0.07(+4.22%)
Jan 13, 2022 1.780 1.780 1.650 1.660 250,995 -0.06(-3.49%)
Jan 12, 2022 1.860 1.860 1.720 1.720 94,646 -0.09(-4.97%)
Jan 11, 2022 1.730 1.860 1.730 1.810 164,527 +0.06(+3.43%)
Jan 10, 2022 1.880 1.880 1.680 1.750 573,235 -0.13(-6.91%)
Jan 07, 2022 1.960 1.990 1.880 1.880 159,626 -0.05(-2.59%)
Jan 06, 2022 2.010 2.075 1.910 1.930 225,403 -0.09(-4.46%)
Jan 05, 2022 2.110 2.200 2.010 2.020 279,757 -0.12(-5.61%)
Jan 04, 2022 2.280 2.280 2.130 2.140 252,936 -0.10(-4.46%)
Jan 03, 2022 2.130 2.275 2.130 2.240 266,934 +0.10(+4.67%)
Dec 31, 2021 2.110 2.190 2.071 2.140 324,990 +0.02(+0.94%)
Dec 30, 2021 2.120 2.230 2.040 2.120 433,733 +0.04(+1.92%)
Dec 29, 2021 2.150 2.180 2.060 2.080 302,104 -0.05(-2.35%)
Dec 28, 2021 2.150 2.190 2.120 2.130 246,331 -0.03(-1.39%)
Dec 27, 2021 2.200 2.225 2.120 2.160 238,495 -0.06(-2.70%)
Dec 23, 2021 2.250 2.330 2.200 2.220 226,251 -0.04(-1.99%)
Dec 22, 2021 2.305 2.320 2.210 2.265 199,381 -0.02(-1.09%)
Dec 21, 2021 2.190 2.400 2.190 2.290 604,907 +0.11(+5.05%)
Dec 20, 2021 2.200 2.270 2.120 2.180 541,976 -0.07(-3.11%)
Dec 17, 2021 2.120 2.300 2.070 2.250 702,071 +0.11(+5.14%)
Dec 16, 2021 2.030 2.500 2.013 2.140 3,024,138 +0.12(+5.94%)
Dec 15, 2021 2.130 2.170 1.960 2.020 719,361 -0.11(-5.16%)
Dec 14, 2021 2.130 2.315 2.110 2.130 529,167 -0.18(-7.79%)
Dec 13, 2021 2.350 2.360 2.200 2.310 323,838 -0.02(-0.86%)
Dec 10, 2021 2.370 2.440 2.305 2.330 208,193 -0.04(-1.69%)
Dec 09, 2021 2.520 2.579 2.350 2.370 228,601 -0.15(-5.95%)
Dec 08, 2021 2.500 2.560 2.435 2.520 189,206 +0.06(+2.44%)
Dec 07, 2021 2.320 2.570 2.300 2.460 549,806 +0.22(+9.82%)
Dec 06, 2021 2.200 2.310 2.101 2.240 511,301 +0.00(+0.00%)
Dec 03, 2021 2.410 2.420 2.220 2.240 446,920 -0.18(-7.44%)
Dec 02, 2021 2.350 2.470 2.330 2.420 340,813 +0.02(+0.83%)
Dec 01, 2021 2.690 2.695 2.380 2.400 503,228 -0.26(-9.77%)
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%)
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.