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 UNCHANGED
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 (%)
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.