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

Forte Biosciences Inc (NQ: FBRX )

0.7413 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 30, 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 (%)
Jun 30, 2022 1.320 1.340 1.260 1.300 63,619 +0.00(+0.00%)
Jun 29, 2022 1.270 1.320 1.260 1.300 129,533 +0.02(+1.56%)
Jun 28, 2022 1.250 1.300 1.250 1.280 87,770 +0.01(+0.79%)
Jun 27, 2022 1.280 1.290 1.210 1.270 433,830 -0.03(-2.31%)
Jun 24, 2022 1.220 1.330 1.190 1.300 1,771,125 +0.07(+5.69%)
Jun 23, 2022 1.230 1.240 1.210 1.230 133,125 -0.01(-0.81%)
Jun 22, 2022 1.200 1.260 1.200 1.240 110,367 +0.02(+1.64%)
Jun 21, 2022 1.260 1.260 1.170 1.220 114,068 +0.06(+5.17%)
Jun 17, 2022 1.190 1.205 1.150 1.160 518,131 -0.03(-2.52%)
Jun 16, 2022 1.190 1.205 1.180 1.190 100,961 -0.03(-2.46%)
Jun 15, 2022 1.230 1.230 1.180 1.220 172,312 +0.03(+2.52%)
Jun 14, 2022 1.290 1.290 1.180 1.190 94,634 -0.03(-2.46%)
Jun 13, 2022 1.170 1.240 1.140 1.220 161,902 +0.01(+0.83%)
Jun 10, 2022 1.160 1.210 1.160 1.210 141,880 +0.02(+1.68%)
Jun 09, 2022 1.270 1.270 1.180 1.190 94,495 -0.10(-7.75%)
Jun 08, 2022 1.280 1.370 1.260 1.290 86,600 -0.01(-0.77%)
Jun 07, 2022 1.170 1.320 1.170 1.300 107,084 +0.12(+10.17%)
Jun 06, 2022 1.300 1.300 1.160 1.180 162,297 -0.07(-5.60%)
Jun 03, 2022 1.240 1.270 1.230 1.250 48,176 -0.01(-0.79%)
Jun 02, 2022 1.270 1.280 1.240 1.260 82,561 -0.01(-0.79%)
Jun 01, 2022 1.320 1.340 1.240 1.270 88,080 -0.05(-3.79%)
May 31, 2022 1.300 1.390 1.275 1.320 104,344 +0.03(+2.33%)
May 27, 2022 1.190 1.300 1.180 1.290 102,914 +0.09(+7.50%)
May 26, 2022 1.250 1.300 1.170 1.200 129,894 -0.02(-1.64%)
May 25, 2022 1.160 1.220 1.120 1.220 235,543 +0.07(+6.09%)
May 24, 2022 1.090 1.250 1.050 1.150 463,061 +0.06(+5.99%)
May 23, 2022 1.110 1.150 1.080 1.085 121,270 -0.02(-1.36%)
May 20, 2022 1.180 1.190 1.100 1.100 114,503 -0.07(-5.98%)
May 19, 2022 1.120 1.230 1.100 1.170 137,542 +0.05(+4.46%)
May 18, 2022 1.170 1.210 1.100 1.120 205,561 -0.09(-7.44%)
May 17, 2022 1.090 1.240 1.030 1.210 464,287 +0.14(+12.56%)
May 16, 2022 1.180 1.180 1.060 1.075 323,746 -0.10(-8.90%)
May 13, 2022 1.190 1.250 1.150 1.180 141,568 +0.00(+0.00%)
May 12, 2022 1.080 1.190 1.070 1.180 188,129 +0.07(+6.79%)
May 11, 2022 1.190 1.240 1.100 1.105 198,344 -0.14(-10.89%)
May 10, 2022 1.210 1.300 1.200 1.240 137,735 +0.01(+0.81%)
May 09, 2022 1.210 1.250 1.200 1.230 117,203 -0.02(-1.60%)
May 06, 2022 1.240 1.290 1.210 1.250 139,975 -0.02(-1.57%)
May 05, 2022 1.360 1.420 1.250 1.270 226,336 -0.09(-6.62%)
May 04, 2022 1.280 1.360 1.240 1.360 139,112 +0.08(+6.25%)
May 03, 2022 1.200 1.340 1.171 1.280 298,484 +0.13(+11.30%)
May 02, 2022 1.110 1.190 1.110 1.150 233,361 +0.00(+0.00%)
Apr 29, 2022 1.250 1.270 1.120 1.150 301,145 -0.08(-6.50%)
Apr 28, 2022 1.320 1.370 1.160 1.230 560,072 -0.07(-5.38%)
Apr 27, 2022 1.330 1.390 1.272 1.300 296,948 -0.03(-2.26%)
Apr 26, 2022 1.290 1.420 1.290 1.330 280,943 +0.02(+1.53%)
Apr 25, 2022 1.280 1.320 1.280 1.310 86,744 +0.01(+0.77%)
Apr 22, 2022 1.300 1.316 1.295 1.300 104,846 -0.01(-0.76%)
Apr 21, 2022 1.430 1.430 1.300 1.310 125,103 -0.09(-6.43%)
Apr 20, 2022 1.400 1.428 1.350 1.400 86,434 +0.00(+0.00%)
Apr 19, 2022 1.360 1.430 1.350 1.400 88,796 +0.02(+1.45%)
Apr 18, 2022 1.410 1.410 1.340 1.380 137,272 -0.04(-2.82%)
Apr 14, 2022 1.430 1.460 1.400 1.420 117,392 -0.03(-2.07%)
Apr 13, 2022 1.360 1.450 1.350 1.450 82,143 +0.09(+6.62%)
Apr 12, 2022 1.380 1.410 1.330 1.360 106,828 +0.01(+0.74%)
Apr 11, 2022 1.410 1.410 1.310 1.350 117,379 -0.07(-4.93%)
Apr 08, 2022 1.460 1.460 1.420 1.420 154,929 -0.02(-1.39%)
Apr 07, 2022 1.420 1.470 1.400 1.440 92,954 +0.00(+0.00%)
Apr 06, 2022 1.450 1.460 1.400 1.440 140,789 -0.03(-2.04%)
Apr 05, 2022 1.540 1.540 1.470 1.470 70,005 -0.08(-5.16%)
Apr 04, 2022 1.510 1.550 1.490 1.550 118,887 +0.04(+2.65%)
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.