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

Forte Biosciences Inc (NQ: FBRX )

0.7450 +0.0175 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2023 1.000 1.040 0.9820 1.040 35,056 +0.04(+3.48%)
Jun 29, 2023 0.9900 1.010 0.9818 1.005 75,588 +0.00(+0.50%)
Jun 28, 2023 1.000 1.020 0.9901 1.000 57,243 -0.02(-1.96%)
Jun 27, 2023 1.030 1.040 1.020 1.020 6,041 -0.03(-2.86%)
Jun 26, 2023 1.000 1.050 1.000 1.050 18,234 +0.02(+1.94%)
Jun 23, 2023 1.039 1.060 1.020 1.030 13,892 -0.01(-0.99%)
Jun 22, 2023 1.030 1.050 1.020 1.040 32,059 +0.01(+1.00%)
Jun 21, 2023 1.020 1.040 1.000 1.030 17,522 +0.01(+0.98%)
Jun 20, 2023 1.010 1.028 1.000 1.020 15,819 +0.01(+0.99%)
Jun 16, 2023 1.030 1.030 1.010 1.010 53,656 -0.02(-1.94%)
Jun 15, 2023 1.030 1.030 1.000 1.030 12,765 -0.03(-2.83%)
May 08, 2023 1.060 1.080 1.050 1.060 28,223 +0.01(+0.95%)
May 05, 2023 1.060 1.060 1.050 1.050 21,781 -0.01(-0.94%)
May 04, 2023 1.100 1.100 1.060 1.060 30,618 -0.02(-1.85%)
May 03, 2023 1.100 1.150 1.080 1.080 60,500 +0.01(+0.93%)
May 02, 2023 1.060 1.110 1.060 1.070 38,314 -0.01(-0.93%)
May 01, 2023 1.070 1.100 1.070 1.080 55,494 +0.01(+0.93%)
Apr 28, 2023 1.060 1.100 1.060 1.070 55,140 +0.02(+1.90%)
Apr 27, 2023 1.060 1.078 1.040 1.050 34,125 -0.01(-0.94%)
Apr 26, 2023 1.060 1.070 1.030 1.060 47,306 +0.01(+0.95%)
Apr 25, 2023 1.050 1.070 1.010 1.050 71,220 +0.00(+0.00%)
Apr 24, 2023 1.060 1.090 1.040 1.050 39,679 -0.02(-1.87%)
Apr 21, 2023 1.060 1.090 1.040 1.070 47,395 +0.02(+1.90%)
Apr 20, 2023 1.050 1.070 1.030 1.050 133,191 -0.01(-0.94%)
Apr 19, 2023 1.050 1.090 1.040 1.060 53,207 +0.00(+0.00%)
Apr 18, 2023 1.060 1.090 1.030 1.060 74,601 -0.02(-1.85%)
Apr 17, 2023 1.080 1.110 1.020 1.080 88,051 +0.00(+0.00%)
Apr 14, 2023 1.100 1.120 1.070 1.080 28,046 -0.03(-2.70%)
Apr 13, 2023 1.100 1.130 1.090 1.110 106,964 +0.00(+0.00%)
Apr 12, 2023 1.110 1.110 1.080 1.110 34,833 +0.02(+1.83%)
Apr 11, 2023 1.050 1.100 1.050 1.090 65,720 -0.01(-0.91%)
Apr 10, 2023 1.090 1.100 1.020 1.100 125,128 +0.01(+0.92%)
Apr 06, 2023 0.9900 1.290 0.9820 1.090 1,563,148 +0.09(+9.00%)
Apr 05, 2023 1.000 1.010 0.9900 1.000 20,546 +0.00(+0.00%)
Apr 04, 2023 0.9900 1.000 0.9900 1.000 47,664 -0.00(-0.45%)
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.