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

Forte Biosciences Inc (NQ: FBRX )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 9, 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 (%)
Dec 30, 2022 1.000 1.030 0.9710 1.000 109,694 -0.03(-2.91%)
Dec 29, 2022 1.020 1.040 0.9901 1.030 89,889 +0.02(+1.98%)
Dec 28, 2022 0.9712 1.010 0.9710 1.010 40,649 +0.04(+3.69%)
Dec 27, 2022 0.9600 1.000 0.9500 0.9741 81,317 -0.03(-2.59%)
Dec 23, 2022 0.9800 1.020 0.9742 1.000 54,333 +0.00(+0.00%)
Dec 22, 2022 0.9800 1.020 0.9767 1.000 24,191 +0.00(+0.00%)
Dec 21, 2022 0.9800 1.010 0.9800 1.000 21,918 +0.02(+2.43%)
Dec 20, 2022 0.9893 1.097 0.9763 0.9763 24,770 -0.00(-0.38%)
Dec 19, 2022 1.020 1.020 0.9800 0.9800 33,473 +0.00(+0.00%)
Dec 16, 2022 1.040 1.090 0.9800 0.9800 101,037 -0.04(-3.92%)
Dec 15, 2022 0.9800 1.080 0.9800 1.020 89,041 +0.03(+3.03%)
Dec 14, 2022 1.000 1.000 0.9900 0.9900 15,526 -0.01(-1.00%)
Dec 13, 2022 0.9930 1.010 0.9763 1.000 44,906 +0.02(+2.39%)
Dec 12, 2022 1.000 1.000 0.9650 0.9767 48,652 -0.00(-0.32%)
Dec 09, 2022 0.9700 1.000 0.9600 0.9798 19,751 -0.01(-1.05%)
Dec 08, 2022 1.010 1.010 0.9900 0.9902 23,713 -0.01(-0.50%)
Dec 07, 2022 0.9800 1.020 0.9600 0.9952 21,239 +0.01(+0.52%)
Dec 06, 2022 1.020 1.030 0.9795 0.9901 16,205 -0.00(-0.32%)
Dec 05, 2022 0.9700 1.020 0.9700 0.9933 19,751 +0.00(+0.33%)
Dec 02, 2022 0.9500 1.020 0.9500 0.9900 28,407 -0.01(-0.97%)
Dec 01, 2022 0.9700 1.020 0.9700 0.9997 39,829 +0.00(+0.49%)
Nov 30, 2022 0.9800 1.010 0.9600 0.9948 23,723 +0.00(+0.48%)
Nov 29, 2022 0.9600 0.9900 0.9300 0.9900 40,310 +0.01(+1.02%)
Nov 28, 2022 0.9800 1.000 0.9497 0.9800 26,808 -0.03(-2.97%)
Nov 25, 2022 0.9710 1.020 0.9710 1.010 4,202 +0.01(+1.00%)
Nov 23, 2022 1.040 1.045 0.9743 1.000 23,488 -0.03(-2.91%)
Nov 22, 2022 1.000 1.100 0.9700 1.030 43,659 +0.03(+3.00%)
Nov 21, 2022 1.010 1.040 0.9750 1.000 28,330 -0.01(-0.99%)
Nov 18, 2022 1.000 1.020 1.000 1.010 17,053 +0.01(+1.00%)
Nov 17, 2022 0.9600 1.000 0.9600 1.000 30,513 +0.03(+2.56%)
Nov 16, 2022 1.000 1.000 0.9500 0.9750 59,955 -0.03(-2.50%)
Nov 15, 2022 1.000 1.020 0.9950 1.000 32,370 -0.01(-0.99%)
Nov 14, 2022 1.030 1.030 0.9703 1.010 21,607 -0.02(-1.94%)
Nov 11, 2022 0.9900 1.040 0.9861 1.030 36,423 +0.03(+3.00%)
Nov 10, 2022 0.9500 1.000 0.9402 1.000 65,679 +0.02(+2.55%)
Nov 09, 2022 0.9400 0.9814 0.9400 0.9751 62,870 +0.01(+0.92%)
Nov 08, 2022 1.020 1.040 0.9500 0.9662 37,748 -0.06(-5.74%)
Nov 07, 2022 0.9500 1.040 0.9500 1.025 58,477 +0.05(+5.67%)
Nov 04, 2022 1.040 1.042 0.8977 0.9700 102,322 -0.06(-5.83%)
Nov 03, 2022 1.110 1.110 1.030 1.030 29,546 -0.05(-4.63%)
Nov 02, 2022 1.080 1.082 1.070 1.080 7,882 +0.00(+0.00%)
Nov 01, 2022 1.070 1.100 1.070 1.080 25,959 +0.00(+0.00%)
Oct 31, 2022 1.120 1.120 1.070 1.080 40,097 -0.01(-1.37%)
Oct 28, 2022 1.117 1.120 1.080 1.095 52,086 -0.03(-2.23%)
Oct 27, 2022 1.120 1.120 1.090 1.120 17,548 +0.02(+1.82%)
Oct 26, 2022 1.070 1.130 1.070 1.100 31,160 +0.02(+1.85%)
Oct 25, 2022 1.070 1.100 1.060 1.080 37,268 +0.01(+0.93%)
Oct 24, 2022 1.050 1.075 1.030 1.070 78,244 +0.01(+0.94%)
Oct 21, 2022 1.040 1.066 1.030 1.060 24,220 +0.01(+0.95%)
Oct 20, 2022 1.050 1.090 1.040 1.050 30,850 +0.00(+0.00%)
Oct 19, 2022 1.050 1.100 1.040 1.050 51,558 -0.02(-1.87%)
Oct 18, 2022 1.050 1.100 1.050 1.070 90,806 +0.02(+1.90%)
Oct 17, 2022 1.030 1.070 1.030 1.050 49,099 +0.02(+1.94%)
Oct 14, 2022 1.030 1.060 1.030 1.030 22,500 +0.00(+0.00%)
Oct 13, 2022 1.050 1.060 1.030 1.030 26,678 -0.02(-1.90%)
Oct 12, 2022 1.050 1.080 1.050 1.050 29,497 -0.01(-0.94%)
Oct 11, 2022 1.070 1.077 1.060 1.060 30,835 -0.02(-1.85%)
Oct 10, 2022 1.080 1.105 1.080 1.080 32,309 -0.00(-0.46%)
Oct 07, 2022 1.120 1.120 1.080 1.085 30,140 -0.03(-2.25%)
Oct 06, 2022 1.090 1.110 1.090 1.110 30,297 +0.01(+0.91%)
Oct 05, 2022 1.080 1.115 1.080 1.100 22,230 +0.01(+0.92%)
Oct 04, 2022 1.050 1.110 1.050 1.090 51,549 -0.01(-0.91%)
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.