Skip to main content

Forte Biosciences Inc (NQ: FBRX )

6.730 -0.360 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 873.50 899.45 827.75 846.50 1,708 -15.25(-1.77%)
Jan 28, 2021 861.25 869.50 833.50 861.75 3,842 +18.50(+2.19%)
Jan 27, 2021 917.13 917.13 835.00 843.25 3,289 -94.00(-10.03%)
Jan 26, 2021 961.50 999.75 917.50 937.25 2,426 -23.50(-2.45%)
Jan 25, 2021 992.75 999.75 942.50 960.75 2,091 -14.00(-1.44%)
Jan 22, 2021 967.75 1000 967.75 974.75 1,124 -0.75(-0.08%)
Jan 21, 2021 1004 1004 938.75 975.50 2,410 -23.00(-2.30%)
Jan 20, 2021 1019 1019 949.50 998.50 4,652 -7.50(-0.75%)
Jan 19, 2021 998.75 1009 913.75 1006 5,225 +14.75(+1.49%)
Jan 15, 2021 962.50 999.75 947.50 991.25 1,800 +42.50(+4.48%)
Jan 14, 2021 913.75 978.25 909.62 948.75 1,576 +34.75(+3.80%)
Jan 13, 2021 932.25 971.75 899.00 914.00 1,725 -19.50(-2.09%)
Jan 12, 2021 885.75 953.75 884.50 933.50 1,924 +58.50(+6.69%)
Jan 11, 2021 854.75 885.00 852.12 875.00 1,327 +3.00(+0.34%)
Jan 08, 2021 886.50 914.38 858.00 872.00 2,080 -14.25(-1.61%)
Jan 07, 2021 893.00 928.25 862.25 886.25 1,413 +5.75(+0.65%)
Jan 06, 2021 866.50 909.81 832.50 880.50 2,061 +27.00(+3.16%)
Jan 05, 2021 875.00 913.88 827.75 853.50 4,003 -28.00(-3.18%)
Jan 04, 2021 931.75 958.75 875.25 881.50 3,276 -28.75(-3.16%)
Dec 31, 2020 910.25 910.25 910.25 2,151 +5.75(+0.64%)
Dec 30, 2020 899.75 938.55 883.88 904.50 2,151 +11.25(+1.26%)
Dec 29, 2020 918.75 922.50 881.25 893.25 2,320 -11.25(-1.24%)
Dec 28, 2020 950.75 962.50 875.88 904.50 4,718 -46.25(-4.86%)
Dec 24, 2020 972.00 992.75 934.25 950.75 1,580 -26.50(-2.71%)
Dec 23, 2020 1036 1039 937.80 977.25 3,041 -48.50(-4.73%)
Dec 22, 2020 999.75 1050 982.75 1026 7,327 +21.75(+2.17%)
Dec 21, 2020 974.50 1005 953.67 1004 3,981 +29.25(+3.00%)
Dec 18, 2020 984.25 1037 960.84 974.75 7,496 -28.00(-2.79%)
Dec 17, 2020 931.50 1038 927.75 1003 11,910 +56.25(+5.94%)
Dec 16, 2020 900.50 949.75 892.51 946.50 3,244 +38.50(+4.24%)
Dec 15, 2020 919.25 938.50 888.25 908.00 1,789 -0.75(-0.08%)
Dec 14, 2020 910.25 946.25 894.38 908.75 1,613 +19.25(+2.16%)
Dec 11, 2020 905.00 934.81 886.75 889.50 1,200 -16.75(-1.85%)
Dec 10, 2020 891.75 918.00 880.50 906.25 1,753 +11.50(+1.29%)
Dec 09, 2020 898.75 945.00 880.50 894.75 1,106 +3.00(+0.34%)
Dec 08, 2020 880.25 906.27 876.25 891.75 801 +16.50(+1.89%)
Dec 07, 2020 885.75 926.50 875.00 875.25 1,639 -43.25(-4.71%)
Dec 04, 2020 936.00 942.44 900.00 918.50 1,252 -21.50(-2.29%)
Dec 03, 2020 974.00 975.00 912.00 940.00 1,770 -35.00(-3.59%)
Dec 02, 2020 918.75 978.75 918.75 975.00 2,001 +53.50(+5.81%)
Dec 01, 2020 891.50 949.75 864.38 921.50 2,168 +43.25(+4.92%)
Nov 30, 2020 887.00 920.25 850.00 878.25 2,420 -44.00(-4.77%)
Nov 27, 2020 944.25 958.65 894.00 922.25 3,024 -32.75(-3.43%)
Nov 25, 2020 937.50 981.75 927.53 955.00 1,176 +27.25(+2.94%)
Nov 24, 2020 984.00 1018 927.50 927.75 995 -52.25(-5.33%)
Nov 23, 2020 1019 1076 975.73 980.00 2,314 -26.75(-2.66%)
Nov 20, 2020 978.50 1015 978.50 1007 1,272 +16.00(+1.61%)
Nov 19, 2020 932.50 1017 931.00 990.75 1,329 +50.75(+5.40%)
Nov 18, 2020 944.75 965.00 925.17 940.00 2,857 +4.50(+0.48%)
Nov 17, 2020 964.25 964.25 900.00 935.50 2,289 -12.25(-1.29%)
Nov 16, 2020 873.50 975.86 854.50 947.75 3,173 +95.75(+11.24%)
Nov 13, 2020 874.00 886.25 844.50 852.00 2,064 -14.00(-1.62%)
Nov 12, 2020 864.50 887.50 827.75 866.00 1,859 -4.75(-0.55%)
Nov 11, 2020 886.00 907.80 855.00 870.75 1,937 +15.75(+1.84%)
Nov 10, 2020 875.25 881.00 802.88 855.00 1,936 -18.00(-2.06%)
Nov 09, 2020 924.50 924.50 829.25 873.00 667 +7.75(+0.90%)
Nov 06, 2020 856.00 893.50 768.75 865.25 5,224 +7.75(+0.90%)
Nov 05, 2020 854.00 880.50 834.25 857.50 3,018 -0.75(-0.09%)
Nov 04, 2020 875.25 907.25 849.12 858.25 2,200 -18.00(-2.05%)
Nov 03, 2020 973.50 981.00 861.75 876.25 3,481 -94.00(-9.69%)
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.