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 (%)
Oct 29, 2021 69.00 70.50 67.15 67.75 16,645 -1.25(-1.81%)
Oct 28, 2021 66.75 69.50 66.03 69.00 15,406 +2.75(+4.15%)
Oct 27, 2021 69.00 69.00 65.75 66.25 19,838 -2.25(-3.28%)
Oct 26, 2021 68.50 68.50 29,871 +0.50(+0.74%)
Oct 25, 2021 65.50 69.00 65.50 68.00 29,678 +1.75(+2.64%)
Oct 22, 2021 71.50 71.50 65.25 66.25 49,284 -4.25(-6.03%)
Oct 21, 2021 70.75 74.21 69.26 70.50 27,622 -0.75(-1.05%)
Oct 20, 2021 68.75 71.25 67.50 71.25 49,452 +3.50(+5.17%)
Oct 19, 2021 66.75 68.75 66.50 67.75 25,174 +0.25(+0.37%)
Oct 18, 2021 68.75 68.75 66.50 67.50 27,938 -2.00(-2.88%)
Oct 15, 2021 71.25 71.75 68.88 69.50 25,694 -2.25(-3.14%)
Oct 14, 2021 73.50 74.67 71.25 71.75 26,525 -2.50(-3.37%)
Oct 13, 2021 71.00 74.50 69.75 74.25 24,320 +5.00(+7.22%)
Oct 12, 2021 70.25 71.50 69.00 69.25 17,386 +0.25(+0.36%)
Oct 11, 2021 67.75 72.62 67.25 69.00 36,898 +1.00(+1.47%)
Oct 08, 2021 71.00 71.00 67.00 68.00 22,481 -1.25(-1.81%)
Oct 07, 2021 69.75 71.75 68.75 69.25 31,007 +0.75(+1.09%)
Oct 06, 2021 70.25 70.88 66.00 68.50 44,460 -1.50(-2.14%)
Oct 05, 2021 74.25 74.75 68.75 70.00 54,385 -4.00(-5.41%)
Oct 04, 2021 75.00 78.25 72.25 74.00 53,966 -0.25(-0.34%)
Oct 01, 2021 75.25 76.75 72.00 74.25 59,036 +0.25(+0.34%)
Sep 30, 2021 77.00 77.00 72.25 74.00 64,744 -2.25(-2.95%)
Sep 29, 2021 77.50 79.25 75.25 76.25 65,389 -1.50(-1.93%)
Sep 28, 2021 82.50 82.50 77.00 77.75 59,870 -4.75(-5.76%)
Sep 27, 2021 80.00 85.75 78.25 82.50 65,725 +1.50(+1.85%)
Sep 24, 2021 85.50 85.75 80.50 81.00 53,802 -3.75(-4.42%)
Sep 23, 2021 84.00 88.25 82.50 84.75 75,488 +1.25(+1.50%)
Sep 22, 2021 86.50 87.00 81.75 83.50 88,212 -0.75(-0.89%)
Sep 21, 2021 83.75 91.00 83.75 84.25 87,731 +0.25(+0.30%)
Sep 20, 2021 88.75 88.75 76.25 84.00 102,258 -6.00(-6.67%)
Sep 17, 2021 86.00 90.50 83.00 90.00 110,204 +4.62(+5.42%)
Sep 16, 2021 87.25 89.75 84.00 85.38 115,183 -1.88(-2.15%)
Sep 15, 2021 95.25 96.62 83.00 87.25 205,129 -9.25(-9.59%)
Sep 14, 2021 104.75 105.50 95.50 96.50 100,784 -7.00(-6.76%)
Sep 13, 2021 102.50 106.25 96.75 103.50 186,489 +0.75(+0.73%)
Sep 10, 2021 101.50 106.25 98.25 102.75 184,460 +1.75(+1.73%)
Sep 09, 2021 97.50 103.50 97.25 101.00 171,504 -2.75(-2.65%)
Sep 08, 2021 104.50 112.50 102.75 103.75 246,127 -1.00(-0.95%)
Sep 07, 2021 124.50 125.00 101.50 104.75 652,967 -21.75(-17.19%)
Sep 03, 2021 141.25 148.75 122.75 126.50 1,636,646 -588.25(-82.30%)
Sep 02, 2021 751.00 786.75 712.50 714.75 543,789 -33.25(-4.45%)
Sep 01, 2021 743.75 767.25 734.25 748.00 23,242 +12.50(+1.70%)
Aug 31, 2021 726.25 749.25 715.00 735.50 10,843 +2.25(+0.31%)
Aug 30, 2021 721.00 749.75 710.00 733.25 15,623 +28.50(+4.04%)
Aug 27, 2021 689.00 725.00 685.00 704.75 12,267 +21.50(+3.15%)
Aug 26, 2021 698.50 720.00 671.00 683.25 9,852 -19.75(-2.81%)
Aug 25, 2021 698.50 731.00 677.25 703.00 11,653 +3.00(+0.43%)
Aug 24, 2021 687.50 730.00 669.25 700.00 17,168 +21.50(+3.17%)
Aug 23, 2021 689.75 702.75 664.00 678.50 25,917 +2.75(+0.41%)
Aug 20, 2021 665.00 680.50 654.50 675.75 13,188 +28.50(+4.40%)
Aug 19, 2021 629.00 680.25 612.50 647.25 12,561 +4.75(+0.74%)
Aug 18, 2021 671.50 683.99 631.00 642.50 10,579 -25.25(-3.78%)
Aug 17, 2021 691.50 696.00 623.97 667.75 37,965 +72.75(+12.23%)
Aug 16, 2021 631.25 632.50 590.25 595.00 8,978 -38.75(-6.11%)
Aug 13, 2021 666.50 672.38 622.25 633.75 9,656 -27.00(-4.09%)
Aug 12, 2021 683.25 683.25 644.25 660.75 5,976 -25.50(-3.72%)
Aug 11, 2021 696.75 715.25 664.12 686.25 4,417 -11.50(-1.65%)
Aug 10, 2021 714.25 731.75 673.75 697.75 4,263 -16.75(-2.34%)
Aug 09, 2021 674.50 720.38 661.05 714.50 7,347 +41.50(+6.17%)
Aug 06, 2021 697.75 700.00 657.00 673.00 16,972 -27.00(-3.86%)
Aug 05, 2021 729.75 736.12 696.50 700.00 5,752 -12.25(-1.72%)
Aug 04, 2021 738.00 761.75 710.28 712.25 3,981 -37.00(-4.94%)
Aug 03, 2021 769.50 769.50 707.50 749.25 15,226 -10.75(-1.41%)
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.