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

Forte Biosciences Inc (NQ: FBRX )

7.080 +0.075 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Jul 01, 2021 839.50 876.50 828.75 874.25 9,121 +33.75(+4.02%)
Jun 30, 2021 814.00 866.36 811.50 840.50 8,743 +21.00(+2.56%)
Jun 29, 2021 864.75 864.75 800.25 819.50 13,584 -39.50(-4.60%)
Jun 28, 2021 892.00 900.00 857.50 859.00 17,931 -32.75(-3.67%)
Jun 25, 2021 919.50 932.50 887.25 891.75 62,168 -20.75(-2.27%)
Jun 24, 2021 927.75 940.00 910.50 912.50 5,349 -9.75(-1.06%)
Jun 23, 2021 930.25 946.25 896.00 922.25 6,149 -4.25(-0.46%)
Jun 22, 2021 952.25 965.75 892.75 926.50 12,043 -39.00(-4.04%)
Jun 21, 2021 983.25 997.12 946.75 965.50 3,950 -9.00(-0.92%)
Jun 18, 2021 995.25 1003 950.00 974.50 6,029 -25.25(-2.53%)
Jun 17, 2021 944.75 1012 940.25 999.75 4,617 +41.25(+4.30%)
Jun 16, 2021 991.25 1020 925.00 958.50 7,865 -37.25(-3.74%)
Jun 15, 2021 1021 1030 978.00 995.75 4,387 -18.75(-1.85%)
Jun 14, 2021 1014 1045 1010 1014 3,200 -6.00(-0.59%)
Jun 11, 2021 1021 1032 988.97 1020 2,830 -4.50(-0.44%)
Jun 10, 2021 1013 1067 995.00 1025 3,722 +21.50(+2.14%)
Jun 09, 2021 1056 1062 997.50 1004 3,267 -54.75(-5.17%)
Jun 08, 2021 1069 1069 1022 1058 6,894 -4.25(-0.40%)
Jun 07, 2021 1019 1089 1013 1062 7,943 +59.00(+5.88%)
Jun 04, 2021 951.50 1009 929.25 1004 4,643 +50.25(+5.27%)
Jun 03, 2021 911.50 968.25 893.75 953.25 5,415 +41.75(+4.58%)
Jun 02, 2021 908.75 925.00 881.25 911.50 4,331 -1.75(-0.19%)
Jun 01, 2021 900.00 933.75 884.50 913.25 2,642 +24.75(+2.79%)
May 28, 2021 917.75 946.75 883.25 888.50 2,392 -31.75(-3.45%)
May 27, 2021 864.75 921.75 862.50 920.25 3,150 +65.75(+7.69%)
May 26, 2021 855.25 874.00 848.25 854.50 2,796 +1.75(+0.21%)
May 25, 2021 922.75 949.75 847.25 852.75 4,031 -85.00(-9.06%)
May 24, 2021 949.50 979.00 913.00 937.75 4,226 -12.25(-1.29%)
May 21, 2021 916.25 956.00 907.75 950.00 7,673 +42.50(+4.68%)
May 20, 2021 897.25 917.75 883.00 907.50 3,287 +12.75(+1.42%)
May 19, 2021 861.50 903.50 815.25 894.75 5,283 +17.25(+1.97%)
May 18, 2021 803.00 895.00 791.75 877.50 7,131 +85.75(+10.83%)
May 17, 2021 785.50 796.25 762.96 791.75 6,804 +1.50(+0.19%)
May 14, 2021 823.00 825.00 788.75 790.25 4,624 +2.75(+0.35%)
May 13, 2021 856.50 856.50 763.09 787.50 6,902 -60.75(-7.16%)
May 12, 2021 797.50 894.75 797.50 848.25 4,172 +40.75(+5.05%)
May 11, 2021 771.00 820.25 750.00 807.50 4,484 +13.75(+1.73%)
May 10, 2021 815.00 816.50 763.75 793.75 5,660 -22.25(-2.73%)
May 07, 2021 808.25 837.50 782.25 816.00 7,588 +16.00(+2.00%)
May 06, 2021 854.00 859.75 775.00 800.00 7,611 -62.00(-7.19%)
May 05, 2021 873.00 896.75 847.00 862.00 3,184 -3.75(-0.43%)
May 04, 2021 901.75 903.75 851.50 865.75 4,974 -49.00(-5.36%)
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.