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 (%)
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.