Skip to main content

Forte Biosciences Inc (NQ: FBRX )

6.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 758.00 774.50 750.00 760.00 6,659 +11.00(+1.47%)
Jul 30, 2021 749.25 768.00 719.00 749.00 8,182 -0.50(-0.07%)
Jul 29, 2021 779.25 794.00 749.25 749.50 4,270 -27.50(-3.54%)
Jul 28, 2021 735.50 783.48 735.50 777.00 7,022 +48.00(+6.58%)
Jul 27, 2021 775.00 799.50 723.25 729.00 7,046 -45.00(-5.81%)
Jul 26, 2021 770.75 812.25 739.50 774.00 7,432 +16.25(+2.14%)
Jul 23, 2021 817.50 828.50 754.00 757.75 12,639 -59.25(-7.25%)
Jul 22, 2021 910.25 910.25 765.25 817.00 28,750 -99.75(-10.88%)
Jul 21, 2021 831.25 921.25 824.00 916.75 7,337 +92.25(+11.19%)
Jul 20, 2021 820.50 831.88 793.00 824.50 7,435 +1.50(+0.18%)
Jul 19, 2021 770.00 828.50 765.65 823.00 7,914 +46.75(+6.02%)
Jul 16, 2021 779.25 813.00 757.50 776.25 5,902 +6.00(+0.78%)
Jul 15, 2021 786.00 794.00 751.00 770.25 8,696 -16.00(-2.03%)
Jul 14, 2021 845.25 845.25 775.50 786.25 9,895 -47.50(-5.70%)
Jul 13, 2021 901.25 912.00 828.25 833.75 9,869 -69.75(-7.72%)
Jul 12, 2021 878.25 908.50 865.00 903.50 8,846 +42.00(+4.88%)
Jul 09, 2021 808.50 868.50 790.62 861.50 7,308 +61.00(+7.62%)
Jul 08, 2021 813.75 828.00 779.00 800.50 6,704 -20.75(-2.53%)
Jul 07, 2021 887.50 907.93 801.25 821.25 11,859 -67.25(-7.57%)
Jul 06, 2021 887.50 912.25 870.25 888.50 9,797 +13.00(+1.48%)
Jul 02, 2021 872.50 881.03 845.25 875.50 4,045 +1.25(+0.14%)
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.