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

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
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 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.