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

Forte Biosciences Inc (NQ: FBRX )

0.7250 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 29, 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 (%)
Jul 31, 2023 1.020 1.030 1.010 1.010 20,647 +0.00(+0.00%)
Jul 28, 2023 0.9800 1.010 0.9800 1.010 43,801 +0.00(+0.00%)
Jul 27, 2023 0.9800 1.010 0.9800 1.010 18,594 +0.00(+0.00%)
Jul 26, 2023 0.9900 1.010 0.9900 1.010 11,371 +0.01(+1.00%)
Jul 25, 2023 1.010 1.010 1.000 1.000 6,136 -0.01(-0.99%)
Jul 24, 2023 1.010 1.020 1.005 1.010 3,231 +0.01(+1.00%)
Jul 21, 2023 0.9974 1.015 0.9974 1.000 13,659 -0.02(-1.96%)
Jul 20, 2023 0.9800 1.030 0.9800 1.020 17,251 +0.01(+0.49%)
Jul 19, 2023 1.030 1.030 0.9977 1.015 12,011 -0.02(-1.46%)
Jul 18, 2023 0.9900 1.030 0.9880 1.030 38,009 +0.03(+3.15%)
Jul 17, 2023 0.9612 1.000 0.9612 0.9985 28,091 -0.00(-0.15%)
Jul 14, 2023 1.000 1.017 1.000 1.000 5,679 -0.01(-0.99%)
Jul 13, 2023 0.9700 1.010 0.9600 1.010 27,910 +0.00(+0.00%)
Jul 12, 2023 1.000 1.020 0.9985 1.010 11,780 +0.01(+1.00%)
Jul 11, 2023 1.000 1.020 0.9898 1.000 33,987 -0.01(-0.99%)
Jul 10, 2023 1.010 1.020 0.9851 1.010 60,266 +0.00(+0.00%)
Jul 07, 2023 0.9885 1.010 0.9802 1.010 65,764 +0.01(+1.00%)
Jul 06, 2023 0.9823 1.023 0.9766 1.000 74,296 +0.00(+0.00%)
Jul 05, 2023 0.9900 1.013 0.9883 1.000 38,934 -0.04(-3.56%)
Jul 03, 2023 1.040 1.040 1.037 1.037 849 -0.00(-0.30%)
Jun 30, 2023 1.000 1.040 0.9820 1.040 35,056 +0.04(+3.48%)
Jun 29, 2023 0.9900 1.010 0.9818 1.005 75,588 +0.00(+0.50%)
Jun 28, 2023 1.000 1.020 0.9901 1.000 57,243 -0.02(-1.96%)
Jun 27, 2023 1.030 1.040 1.020 1.020 6,041 -0.03(-2.86%)
Jun 26, 2023 1.000 1.050 1.000 1.050 18,234 +0.02(+1.94%)
Jun 23, 2023 1.039 1.060 1.020 1.030 13,892 -0.01(-0.99%)
Jun 22, 2023 1.030 1.050 1.020 1.040 32,059 +0.01(+1.00%)
Jun 21, 2023 1.020 1.040 1.000 1.030 17,522 +0.01(+0.98%)
Jun 20, 2023 1.010 1.028 1.000 1.020 15,819 +0.01(+0.99%)
Jun 16, 2023 1.030 1.030 1.010 1.010 53,656 -0.02(-1.94%)
Jun 15, 2023 1.030 1.030 1.000 1.030 12,765 +0.00(+0.00%)
Jun 14, 2023 1.020 1.030 1.010 1.030 20,828 +0.01(+0.98%)
Jun 13, 2023 1.030 1.030 1.000 1.020 16,197 +0.00(+0.00%)
Jun 12, 2023 0.9800 1.020 0.9800 1.020 15,820 +0.03(+2.81%)
Jun 09, 2023 0.9945 1.030 0.9861 0.9921 20,757 -0.00(-0.24%)
Jun 08, 2023 1.020 1.030 0.9800 0.9945 8,877 -0.00(-0.27%)
Jun 07, 2023 0.9900 1.020 0.9820 0.9972 15,314 -0.00(-0.28%)
Jun 06, 2023 1.020 1.030 0.9821 1.000 12,998 +0.00(+0.00%)
Jun 05, 2023 1.020 1.030 1.000 1.000 20,998 -0.02(-2.44%)
Jun 02, 2023 1.000 1.030 1.000 1.025 13,050 +0.00(+0.49%)
Jun 01, 2023 1.010 1.020 1.001 1.020 19,875 +0.00(+0.00%)
May 31, 2023 1.000 1.040 1.000 1.020 29,936 +0.00(+0.00%)
May 30, 2023 0.9900 1.030 0.9900 1.020 9,955 +0.00(+0.00%)
May 26, 2023 1.000 1.030 1.000 1.020 28,089 +0.02(+2.27%)
May 25, 2023 0.9917 1.010 0.9800 0.9974 44,560 +0.01(+0.73%)
May 24, 2023 1.030 1.030 0.9901 0.9902 42,747 -0.01(-0.98%)
May 23, 2023 0.9900 1.020 0.9828 1.000 38,676 +0.02(+1.76%)
May 22, 2023 0.9900 0.9999 0.9619 0.9827 22,923 -0.00(-0.12%)
May 19, 2023 0.9900 1.000 0.9637 0.9839 43,673 -0.00(-0.18%)
May 18, 2023 1.042 1.070 0.9600 0.9857 97,108 -0.04(-4.30%)
May 17, 2023 1.090 1.110 1.010 1.030 40,213 -0.02(-1.90%)
May 16, 2023 1.080 1.080 1.050 1.050 45,082 -0.03(-2.87%)
May 15, 2023 1.080 1.100 1.050 1.081 28,587 +0.03(+2.95%)
May 12, 2023 1.081 1.081 1.050 1.050 14,059 -0.05(-4.55%)
May 11, 2023 1.100 1.100 1.070 1.100 12,001 +0.01(+0.92%)
May 10, 2023 1.060 1.100 1.060 1.090 26,042 +0.04(+3.32%)
May 09, 2023 1.050 1.060 1.047 1.055 19,456 -0.01(-0.47%)
May 08, 2023 1.060 1.080 1.050 1.060 28,223 +0.01(+0.95%)
May 05, 2023 1.060 1.060 1.050 1.050 21,781 -0.01(-0.94%)
May 04, 2023 1.100 1.100 1.060 1.060 30,618 -0.02(-1.85%)
May 03, 2023 1.100 1.150 1.080 1.080 60,500 +0.01(+0.93%)
May 02, 2023 1.060 1.110 1.060 1.070 38,314 -0.01(-0.93%)
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.