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

Forte Biosciences Inc (NQ: FBRX )

0.7497 -0.0003 (-0.04%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 9, 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 (%)
Mar 31, 2022 1.480 1.540 1.450 1.460 65,801 -0.02(-1.35%)
Mar 30, 2022 1.540 1.550 1.480 1.480 97,261 -0.04(-2.63%)
Mar 29, 2022 1.490 1.540 1.490 1.520 80,360 +0.03(+2.01%)
Mar 28, 2022 1.520 1.590 1.460 1.490 145,165 -0.03(-1.97%)
Mar 25, 2022 1.580 1.590 1.520 1.520 94,718 -0.05(-3.18%)
Mar 24, 2022 1.560 1.580 1.520 1.570 178,117 +0.06(+3.97%)
Mar 23, 2022 1.460 1.540 1.460 1.510 230,825 +0.05(+3.42%)
Mar 22, 2022 1.400 1.470 1.400 1.460 69,570 +0.07(+5.04%)
Mar 21, 2022 1.480 1.488 1.390 1.390 90,249 -0.09(-6.08%)
Mar 18, 2022 1.450 1.505 1.420 1.480 112,869 +0.02(+1.37%)
Mar 17, 2022 1.410 1.470 1.390 1.460 100,451 +0.03(+2.10%)
Mar 16, 2022 1.400 1.460 1.380 1.430 130,747 +0.03(+2.14%)
Mar 15, 2022 1.410 1.420 1.350 1.400 288,243 +0.05(+3.70%)
Mar 14, 2022 1.350 1.360 1.290 1.350 152,242 -0.01(-0.74%)
Mar 11, 2022 1.390 1.390 1.310 1.360 149,745 -0.02(-1.45%)
Mar 10, 2022 1.400 1.419 1.300 1.380 120,136 -0.07(-4.50%)
Mar 09, 2022 1.310 1.450 1.310 1.445 261,978 +0.15(+11.15%)
Mar 08, 2022 1.250 1.390 1.220 1.300 369,054 +0.09(+7.44%)
Mar 07, 2022 1.210 1.280 1.180 1.210 214,749 +0.00(+0.00%)
Mar 04, 2022 1.230 1.240 1.200 1.210 72,977 -0.04(-3.20%)
Mar 03, 2022 1.340 1.340 1.220 1.250 189,500 -0.06(-4.58%)
Mar 02, 2022 1.280 1.330 1.250 1.310 89,215 +0.04(+3.15%)
Mar 01, 2022 1.250 1.310 1.250 1.270 75,011 +0.01(+0.79%)
Feb 28, 2022 1.330 1.349 1.260 1.260 171,121 -0.06(-4.55%)
Feb 25, 2022 1.360 1.360 1.320 1.320 67,135 -0.01(-0.75%)
Feb 24, 2022 1.180 1.340 1.180 1.330 211,202 +0.06(+4.72%)
Feb 23, 2022 1.360 1.360 1.260 1.270 225,888 -0.02(-1.55%)
Feb 22, 2022 1.300 1.340 1.270 1.290 170,547 -0.04(-3.01%)
Feb 18, 2022 1.330 0 -0.01(-0.75%)
Feb 17, 2022 1.440 1.480 1.320 1.340 220,985 -0.13(-8.84%)
Feb 16, 2022 1.430 1.480 1.420 1.470 65,469 +0.02(+1.38%)
Feb 15, 2022 1.430 1.500 1.420 1.450 160,883 +0.04(+2.84%)
Feb 14, 2022 1.450 1.490 1.400 1.410 149,641 -0.05(-3.42%)
Feb 11, 2022 1.530 1.580 1.450 1.460 155,263 -0.06(-3.95%)
Feb 10, 2022 1.540 1.640 1.501 1.520 129,826 -0.05(-3.18%)
Feb 09, 2022 1.550 1.595 1.510 1.570 191,112 +0.05(+3.29%)
Feb 08, 2022 1.550 1.590 1.500 1.520 109,549 -0.04(-2.56%)
Feb 07, 2022 1.570 1.640 1.510 1.560 227,567 -0.01(-0.64%)
Feb 04, 2022 1.650 1.660 1.560 1.570 158,535 -0.10(-5.99%)
Feb 03, 2022 1.670 1.670 310,816 -0.08(-4.57%)
Feb 02, 2022 1.740 1.760 1.630 1.750 219,676 +0.03(+1.74%)
Feb 01, 2022 1.710 1.780 1.655 1.720 238,974 +0.03(+1.78%)
Jan 31, 2022 1.510 1.690 1.690 276,783 +0.15(+9.74%)
Jan 28, 2022 1.300 1.590 1.290 1.540 570,230 +0.22(+16.67%)
Jan 27, 2022 1.420 1.460 1.300 1.320 299,725 -0.08(-5.71%)
Jan 26, 2022 1.490 1.540 1.390 1.400 141,947 -0.07(-4.76%)
Jan 25, 2022 1.440 1.500 1.400 1.470 152,917 +0.01(+0.68%)
Jan 24, 2022 1.370 1.460 1.260 1.460 383,675 +0.06(+4.29%)
Jan 21, 2022 1.550 1.565 1.400 1.400 370,693 -0.15(-9.68%)
Jan 20, 2022 1.550 1.610 1.550 1.550 212,325 +0.02(+1.31%)
Jan 19, 2022 1.590 1.640 1.504 1.530 263,183 -0.01(-0.65%)
Jan 18, 2022 1.730 1.744 1.530 1.540 396,026 -0.19(-10.98%)
Jan 14, 2022 1.730 0 +0.07(+4.22%)
Jan 13, 2022 1.780 1.780 1.650 1.660 250,995 -0.06(-3.49%)
Jan 12, 2022 1.860 1.860 1.720 1.720 94,646 -0.09(-4.97%)
Jan 11, 2022 1.730 1.860 1.730 1.810 164,527 +0.06(+3.43%)
Jan 10, 2022 1.880 1.880 1.680 1.750 573,235 -0.13(-6.91%)
Jan 07, 2022 1.960 1.990 1.880 1.880 159,626 -0.05(-2.59%)
Jan 06, 2022 2.010 2.075 1.910 1.930 225,403 -0.09(-4.46%)
Jan 05, 2022 2.110 2.200 2.010 2.020 279,757 -0.12(-5.61%)
Jan 04, 2022 2.280 2.280 2.130 2.140 252,936 -0.10(-4.46%)
Jan 03, 2022 2.130 2.275 2.130 2.240 266,934 +0.10(+4.67%)
Dec 31, 2021 2.110 2.190 2.071 2.140 324,990 +0.02(+0.94%)
Dec 30, 2021 2.120 2.230 2.040 2.120 433,733 +0.04(+1.92%)
Dec 29, 2021 2.150 2.180 2.060 2.080 302,104 -0.05(-2.35%)
Dec 28, 2021 2.150 2.190 2.120 2.130 246,331 -0.03(-1.39%)
Dec 27, 2021 2.200 2.225 2.120 2.160 238,495 -0.06(-2.70%)
Dec 23, 2021 2.250 2.330 2.200 2.220 226,251 -0.04(-1.99%)
Dec 22, 2021 2.305 2.320 2.210 2.265 199,381 -0.02(-1.09%)
Dec 21, 2021 2.190 2.400 2.190 2.290 604,907 +0.11(+5.05%)
Dec 20, 2021 2.200 2.270 2.120 2.180 541,976 -0.07(-3.11%)
Dec 17, 2021 2.120 2.300 2.070 2.250 702,071 +0.11(+5.14%)
Dec 16, 2021 2.030 2.500 2.013 2.140 3,024,138 +0.12(+5.94%)
Dec 15, 2021 2.130 2.170 1.960 2.020 719,361 -0.11(-5.16%)
Dec 14, 2021 2.130 2.315 2.110 2.130 529,167 -0.18(-7.79%)
Dec 13, 2021 2.350 2.360 2.200 2.310 323,838 -0.02(-0.86%)
Dec 10, 2021 2.370 2.440 2.305 2.330 208,193 -0.04(-1.69%)
Dec 09, 2021 2.520 2.579 2.350 2.370 228,601 -0.15(-5.95%)
Dec 08, 2021 2.500 2.560 2.435 2.520 189,206 +0.06(+2.44%)
Dec 07, 2021 2.320 2.570 2.300 2.460 549,806 +0.22(+9.82%)
Dec 06, 2021 2.200 2.310 2.101 2.240 511,301 +0.00(+0.00%)
Dec 03, 2021 2.410 2.420 2.220 2.240 446,920 -0.18(-7.44%)
Dec 02, 2021 2.350 2.470 2.330 2.420 340,813 +0.02(+0.83%)
Dec 01, 2021 2.690 2.695 2.380 2.400 503,228 -0.26(-9.77%)
Nov 30, 2021 2.640 2.690 2.600 2.660 360,184 +0.03(+1.14%)
Nov 29, 2021 2.830 2.970 2.620 2.630 362,779 -0.11(-4.01%)
Nov 26, 2021 2.730 2.800 2.690 2.740 206,151 -0.08(-2.84%)
Nov 24, 2021 2.770 2.890 2.719 2.820 377,507 +0.05(+1.81%)
Nov 23, 2021 2.650 2.800 2.620 2.770 528,744 +0.11(+4.14%)
Nov 22, 2021 2.830 2.830 2.660 2.660 553,116 -0.22(-7.64%)
Nov 19, 2021 2.840 2.980 2.840 2.880 336,295 +0.00(+0.00%)
Nov 18, 2021 3.130 2.910 2.900 2.880 591,360 -0.30(-9.43%)
Nov 17, 2021 3.200 3.290 3.130 3.180 475,225 -0.01(-0.31%)
Nov 16, 2021 3.330 3.330 3.160 3.190 375,436 -0.14(-4.20%)
Nov 15, 2021 3.380 3.380 3.260 3.330 256,385 -0.03(-0.89%)
Nov 12, 2021 3.320 3.380 3.250 3.360 503,236 +0.08(+2.44%)
Nov 11, 2021 3.190 3.350 3.170 3.280 486,278 +0.05(+1.55%)
Nov 10, 2021 3.250 3.230 704,327 -0.12(-3.58%)
Nov 09, 2021 3.280 3.380 3.110 3.350 566,512 +0.04(+1.21%)
Nov 08, 2021 3.170 3.320 3.150 3.310 518,576 +0.09(+2.80%)
Nov 05, 2021 3.170 3.220 3.070 3.220 585,668 -0.01(-0.31%)
Nov 04, 2021 3.310 3.380 3.210 3.230 701,914 -0.10(-3.00%)
Nov 03, 2021 3.170 3.361 3.110 3.330 1,241,118 +0.12(+3.74%)
Nov 02, 2021 3.060 3.210 2.940 3.210 1,498,028 +0.12(+3.88%)
Nov 01, 2021 2.740 3.155 2.830 3.090 2,152,407 +0.38(+14.02%)
Oct 29, 2021 2.760 2.820 2.686 2.710 416,146 -0.05(-1.81%)
Oct 28, 2021 2.670 2.780 2.641 2.760 385,156 +0.11(+4.15%)
Oct 27, 2021 2.760 2.760 2.630 2.650 495,953 -0.09(-3.28%)
Oct 26, 2021 2.740 2.740 746,777 +0.02(+0.74%)
Oct 25, 2021 2.620 2.760 2.620 2.720 741,967 +0.07(+2.64%)
Oct 22, 2021 2.860 2.860 2.610 2.650 1,232,122 -0.17(-6.03%)
Oct 21, 2021 2.830 2.968 2.770 2.820 690,564 -0.03(-1.05%)
Oct 20, 2021 2.750 2.850 2.700 2.850 1,236,300 +0.14(+5.17%)
Oct 19, 2021 2.670 2.750 2.660 2.710 629,371 +0.01(+0.37%)
Oct 18, 2021 2.750 2.750 2.660 2.700 698,468 -0.08(-2.88%)
Oct 15, 2021 2.850 2.870 2.755 2.780 642,356 -0.09(-3.14%)
Oct 14, 2021 2.940 2.987 2.850 2.870 663,128 -0.10(-3.37%)
Oct 13, 2021 2.840 2.980 2.790 2.970 608,000 +0.20(+7.22%)
Oct 12, 2021 2.810 2.860 2.760 2.770 434,650 +0.01(+0.36%)
Oct 11, 2021 2.710 2.905 2.690 2.760 922,458 +0.04(+1.47%)
Oct 08, 2021 2.840 2.840 2.680 2.720 562,038 -0.05(-1.81%)
Oct 07, 2021 2.790 2.870 2.750 2.770 775,198 +0.03(+1.09%)
Oct 06, 2021 2.810 2.835 2.640 2.740 1,111,503 -0.06(-2.14%)
Oct 05, 2021 2.970 2.990 2.750 2.800 1,359,642 -0.16(-5.41%)
Oct 04, 2021 3.000 3.130 2.890 2.960 1,349,160 -0.01(-0.34%)
Oct 01, 2021 3.010 3.070 2.880 2.970 1,475,904 +0.01(+0.34%)
Sep 30, 2021 3.080 3.080 2.890 2.960 1,618,600 -0.09(-2.95%)
Sep 29, 2021 3.100 3.170 3.010 3.050 1,634,747 -0.06(-1.93%)
Sep 28, 2021 3.300 3.300 3.080 3.110 1,496,766 -0.19(-5.76%)
Sep 27, 2021 3.200 3.430 3.130 3.300 1,643,131 +0.06(+1.85%)
Sep 24, 2021 3.420 3.430 3.220 3.240 1,345,052 -0.15(-4.42%)
Sep 23, 2021 3.360 3.530 3.300 3.390 1,887,212 +0.05(+1.50%)
Sep 22, 2021 3.460 3.480 3.270 3.340 2,205,307 -0.03(-0.89%)
Sep 21, 2021 3.350 3.640 3.350 3.370 2,193,294 +0.01(+0.30%)
Sep 20, 2021 3.550 3.550 3.050 3.360 2,556,464 -0.24(-6.67%)
Sep 17, 2021 3.440 3.620 3.320 3.600 2,755,117 +0.19(+5.42%)
Sep 16, 2021 3.490 3.590 3.360 3.415 2,879,585 -0.08(-2.15%)
Sep 15, 2021 3.810 3.865 3.320 3.490 5,128,229 -0.37(-9.59%)
Sep 14, 2021 4.190 4.220 3.820 3.860 2,519,616 -0.28(-6.76%)
Sep 13, 2021 4.100 4.250 3.870 4.140 4,662,234 +0.03(+0.73%)
Sep 10, 2021 4.060 4.250 3.930 4.110 4,611,503 +0.07(+1.73%)
Sep 09, 2021 3.900 4.140 3.890 4.040 4,287,611 -0.11(-2.65%)
Sep 08, 2021 4.180 4.500 4.110 4.150 6,153,194 -0.04(-0.95%)
Sep 07, 2021 4.980 5.000 4.060 4.190 16,324,197 -0.87(-17.19%)
Sep 03, 2021 5.650 5.950 4.910 5.060 40,916,152 -23.53(-82.30%)
Sep 02, 2021 30.04 31.47 28.50 28.59 13,594,743 -1.33(-4.45%)
Sep 01, 2021 29.75 30.69 29.37 29.92 581,068 +0.50(+1.70%)
Aug 31, 2021 29.05 29.97 28.60 29.42 271,091 +0.09(+0.31%)
Aug 30, 2021 28.84 29.99 28.40 29.33 390,590 +1.14(+4.04%)
Aug 27, 2021 27.56 29.00 27.40 28.19 306,683 +0.86(+3.15%)
Aug 26, 2021 27.94 28.80 26.84 27.33 246,321 -0.79(-2.81%)
Aug 25, 2021 27.94 29.24 27.09 28.12 291,345 +0.12(+0.43%)
Aug 24, 2021 27.50 29.20 26.77 28.00 429,208 +0.86(+3.17%)
Aug 23, 2021 27.59 28.11 26.56 27.14 647,943 +0.11(+0.41%)
Aug 20, 2021 26.60 27.22 26.18 27.03 329,716 +1.14(+4.40%)
Aug 19, 2021 25.16 27.21 24.50 25.89 314,040 +0.19(+0.74%)
Aug 18, 2021 26.86 27.36 25.24 25.70 264,479 -1.01(-3.78%)
Aug 17, 2021 27.66 27.84 24.96 26.71 949,132 +2.91(+12.23%)
Aug 16, 2021 25.25 25.30 23.61 23.80 224,464 -1.55(-6.11%)
Aug 13, 2021 26.66 26.89 24.89 25.35 241,408 -1.08(-4.09%)
Aug 12, 2021 27.33 27.33 25.77 26.43 149,401 -1.02(-3.72%)
Aug 11, 2021 27.87 28.61 26.57 27.45 110,446 -0.46(-1.65%)
Aug 10, 2021 28.57 29.27 26.95 27.91 106,580 -0.67(-2.34%)
Aug 09, 2021 26.98 28.82 26.44 28.58 183,694 +1.66(+6.17%)
Aug 06, 2021 27.91 28.00 26.28 26.92 424,323 -1.08(-3.86%)
Aug 05, 2021 29.19 29.45 27.86 28.00 143,804 -0.49(-1.72%)
Aug 04, 2021 29.52 30.47 28.41 28.49 99,546 -1.48(-4.94%)
Aug 03, 2021 30.78 30.78 28.30 29.97 380,662 -0.43(-1.41%)
Aug 02, 2021 30.32 30.98 30.00 30.40 166,492 +0.44(+1.47%)
Jul 30, 2021 29.97 30.72 28.76 29.96 204,574 -0.02(-0.07%)
Jul 29, 2021 31.17 31.76 29.97 29.98 106,765 -1.10(-3.54%)
Jul 28, 2021 29.42 31.34 29.42 31.08 175,563 +1.92(+6.58%)
Jul 27, 2021 31.00 31.98 28.93 29.16 176,157 -1.80(-5.81%)
Jul 26, 2021 30.83 32.49 29.58 30.96 185,803 +0.65(+2.14%)
Jul 23, 2021 32.70 33.14 30.16 30.31 315,987 -2.37(-7.25%)
Jul 22, 2021 36.41 36.41 30.61 32.68 718,769 -3.99(-10.88%)
Jul 21, 2021 33.25 36.85 32.96 36.67 183,442 +3.69(+11.19%)
Jul 20, 2021 32.82 33.27 31.72 32.98 185,894 +0.06(+0.18%)
Jul 19, 2021 30.80 33.14 30.63 32.92 197,850 +1.87(+6.02%)
Jul 16, 2021 31.17 32.52 30.30 31.05 147,562 +0.24(+0.78%)
Jul 15, 2021 31.44 31.76 30.04 30.81 217,407 -0.64(-2.03%)
Jul 14, 2021 33.81 33.81 31.02 31.45 247,379 -1.90(-5.70%)
Jul 13, 2021 36.05 36.48 33.13 33.35 246,745 -2.79(-7.72%)
Jul 12, 2021 35.13 36.34 34.60 36.14 221,156 +1.68(+4.88%)
Jul 09, 2021 32.34 34.74 31.62 34.46 182,706 +2.44(+7.62%)
Jul 08, 2021 32.55 33.12 31.16 32.02 167,610 -0.83(-2.53%)
Jul 07, 2021 35.50 36.32 32.05 32.85 296,484 -2.69(-7.57%)
Jul 06, 2021 35.50 36.49 34.81 35.54 244,925 +0.52(+1.48%)
Jul 02, 2021 34.90 35.24 33.81 35.02 101,131 +0.05(+0.14%)
Jul 01, 2021 33.58 35.06 33.15 34.97 228,041 +1.35(+4.02%)
Jun 30, 2021 32.56 34.65 32.46 33.62 218,590 +0.84(+2.56%)
Jun 29, 2021 34.59 34.59 32.01 32.78 339,600 -1.58(-4.60%)
Jun 28, 2021 35.68 36.00 34.30 34.36 448,299 -1.31(-3.67%)
Jun 25, 2021 36.78 37.30 35.49 35.67 1,554,208 -0.83(-2.27%)
Jun 24, 2021 37.11 37.60 36.42 36.50 133,728 -0.39(-1.06%)
Jun 23, 2021 37.21 37.85 35.84 36.89 153,744 -0.17(-0.46%)
Jun 22, 2021 38.09 38.63 35.71 37.06 301,079 -1.56(-4.04%)
Jun 21, 2021 39.33 39.88 37.87 38.62 98,757 -0.36(-0.92%)
Jun 18, 2021 39.81 40.13 38.00 38.98 150,730 -1.01(-2.53%)
Jun 17, 2021 37.79 40.49 37.61 39.99 115,430 +1.65(+4.30%)
Jun 16, 2021 39.65 40.82 37.00 38.34 196,648 -1.49(-3.74%)
Jun 15, 2021 40.84 41.22 39.12 39.83 109,694 -0.75(-1.85%)
Jun 14, 2021 40.57 41.81 40.38 40.58 80,016 -0.24(-0.59%)
Jun 11, 2021 40.83 41.30 39.56 40.82 70,755 -0.18(-0.44%)
Jun 10, 2021 40.51 42.69 39.80 41.00 93,052 +0.86(+2.14%)
Jun 09, 2021 42.22 42.50 39.90 40.14 81,684 -2.19(-5.17%)
Jun 08, 2021 42.75 42.75 40.90 42.33 172,362 -0.17(-0.40%)
Jun 07, 2021 40.77 43.57 40.52 42.50 198,580 +2.36(+5.88%)
Jun 04, 2021 38.06 40.35 37.17 40.14 116,084 +2.01(+5.27%)
Jun 03, 2021 36.46 38.73 35.75 38.13 135,385 +1.67(+4.58%)
Jun 02, 2021 36.35 37.00 35.25 36.46 108,291 -0.07(-0.19%)
Jun 01, 2021 36.00 37.35 35.38 36.53 66,073 +0.99(+2.79%)
May 28, 2021 36.71 37.87 35.33 35.54 59,814 -1.27(-3.45%)
May 27, 2021 34.59 36.87 34.50 36.81 78,763 +2.63(+7.69%)
May 26, 2021 34.21 34.96 33.93 34.18 69,917 +0.07(+0.21%)
May 25, 2021 36.91 37.99 33.89 34.11 100,792 -3.40(-9.06%)
May 24, 2021 37.98 39.16 36.52 37.51 105,672 -0.49(-1.29%)
May 21, 2021 36.65 38.24 36.31 38.00 191,837 +1.70(+4.68%)
May 20, 2021 35.89 36.71 35.32 36.30 82,191 +0.51(+1.42%)
May 19, 2021 34.46 36.14 32.61 35.79 132,099 +0.69(+1.97%)
May 18, 2021 32.12 35.80 31.67 35.10 178,283 +3.43(+10.83%)
May 17, 2021 31.42 31.85 30.52 31.67 170,112 +0.06(+0.19%)
May 14, 2021 32.92 33.00 31.55 31.61 115,615 +0.11(+0.35%)
May 13, 2021 34.26 34.26 30.52 31.50 172,568 -2.43(-7.16%)
May 12, 2021 31.90 35.79 31.90 33.93 104,301 +1.63(+5.05%)
May 11, 2021 30.84 32.81 30.00 32.30 112,121 +0.55(+1.73%)
May 10, 2021 32.60 32.66 30.55 31.75 141,523 -0.89(-2.73%)
May 07, 2021 32.33 33.50 31.29 32.64 189,719 +0.64(+2.00%)
May 06, 2021 34.16 34.39 31.00 32.00 190,291 -2.48(-7.19%)
May 05, 2021 34.92 35.87 33.88 34.48 79,621 -0.15(-0.43%)
May 04, 2021 36.07 36.15 34.06 34.63 124,354 -1.96(-5.36%)
May 03, 2021 36.42 37.03 35.71 36.59 91,367 +0.40(+1.11%)
Apr 30, 2021 36.08 38.03 36.08 36.19 115,700 -0.56(-1.52%)
Apr 29, 2021 37.77 38.10 36.08 36.75 62,684 -0.76(-2.03%)
Apr 28, 2021 37.79 38.73 36.75 37.51 80,931 -0.41(-1.08%)
Apr 27, 2021 36.47 38.25 36.18 37.92 87,251 +1.61(+4.43%)
Apr 26, 2021 34.57 37.45 33.82 36.31 97,381 +2.07(+6.05%)
Apr 23, 2021 34.01 35.51 32.89 34.24 47,100 +0.49(+1.45%)
Apr 22, 2021 34.44 35.17 32.98 33.75 97,329 -0.87(-2.51%)
Apr 21, 2021 33.27 35.43 32.57 34.62 93,130 +1.42(+4.28%)
Apr 20, 2021 35.28 35.49 32.37 33.20 159,828 -2.57(-7.18%)
Apr 19, 2021 36.75 37.00 34.66 35.77 106,937 -1.03(-2.80%)
Apr 16, 2021 37.06 37.14 34.01 36.80 170,900 +0.02(+0.05%)
Apr 15, 2021 36.54 37.27 35.91 36.78 73,979 +0.40(+1.10%)
Apr 14, 2021 34.82 37.80 34.82 36.38 167,086 +1.73(+4.99%)
Apr 13, 2021 33.81 34.74 33.13 34.65 187,669 +0.74(+2.18%)
Apr 12, 2021 39.75 40.00 32.21 33.91 613,367 -5.75(-14.50%)
Apr 09, 2021 37.67 39.66 36.55 39.66 519,700 +2.02(+5.37%)
Apr 08, 2021 33.48 37.89 32.89 37.64 579,952 +4.26(+12.76%)
Apr 07, 2021 31.68 33.72 31.32 33.38 207,174 +1.09(+3.38%)
Apr 06, 2021 32.78 33.59 32.13 32.29 153,269 -1.00(-3.00%)
Apr 05, 2021 32.07 34.16 32.07 33.29 258,884 +1.22(+3.80%)
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.