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

Forte Biosciences Inc (NQ: FBRX )

0.7300 +0.0200 (+2.82%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 8, 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 (%)
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%)
Apr 03, 2023 1.000 1.010 0.9900 1.004 34,691 -0.01(-0.54%)
Mar 31, 2023 1.010 1.010 0.9856 1.010 23,655 -0.01(-0.98%)
Mar 30, 2023 0.9700 1.030 0.9600 1.020 110,391 +0.04(+4.26%)
Mar 29, 2023 0.9700 0.9908 0.9616 0.9783 30,173 -0.01(-0.73%)
Mar 28, 2023 0.9600 0.9880 0.9600 0.9855 43,160 +0.01(+0.96%)
Mar 27, 2023 0.9800 0.9892 0.9610 0.9761 16,687 -0.01(-1.08%)
Mar 24, 2023 0.9784 0.9968 0.9530 0.9868 37,378 +0.01(+0.70%)
Mar 23, 2023 0.9800 1.020 0.9526 0.9799 25,979 +0.00(+0.48%)
Mar 22, 2023 0.9800 1.010 0.9740 0.9752 50,048 -0.01(-0.77%)
Mar 21, 2023 0.9800 1.020 0.9700 0.9828 46,930 -0.00(-0.15%)
Mar 20, 2023 0.9900 0.9980 0.9800 0.9843 60,568 -0.02(-1.57%)
Mar 17, 2023 0.9900 1.005 0.9850 1.000 62,340 +0.01(+1.35%)
Mar 16, 2023 0.9800 0.9978 0.9800 0.9867 12,085 +0.00(+0.00%)
Mar 15, 2023 0.9900 0.9926 0.9800 0.9867 21,591 -0.00(-0.16%)
Mar 14, 2023 0.9918 0.9974 0.9883 0.9883 18,100 -0.00(-0.01%)
Mar 13, 2023 0.9800 1.020 0.9810 0.9884 40,008 -0.01(-1.14%)
Mar 10, 2023 1.012 1.012 0.9800 0.9998 64,097 -0.00(-0.02%)
Mar 09, 2023 1.030 1.050 1.000 1.000 30,777 +0.00(+0.00%)
Mar 08, 2023 0.9800 1.040 0.9800 1.000 8,748 -0.00(-0.50%)
Mar 07, 2023 1.020 1.028 0.9946 1.005 17,935 -0.03(-2.43%)
Mar 06, 2023 1.020 1.050 1.020 1.030 13,950 -0.02(-1.90%)
Mar 03, 2023 1.040 1.060 1.030 1.050 136,157 +0.02(+1.94%)
Mar 02, 2023 1.050 1.050 1.010 1.030 35,724 +0.03(+3.00%)
Mar 01, 2023 1.020 1.060 1.000 1.000 64,463 -0.02(-1.96%)
Feb 28, 2023 1.020 1.050 1.020 1.020 9,555 -0.01(-0.97%)
Feb 27, 2023 1.020 1.040 1.020 1.030 10,127 +0.00(+0.00%)
Feb 24, 2023 1.030 1.040 1.030 1.030 14,518 -0.01(-0.96%)
Feb 23, 2023 1.010 1.040 1.010 1.040 11,292 +0.01(+0.97%)
Feb 22, 2023 1.010 1.040 1.010 1.030 28,972 +0.03(+3.00%)
Feb 21, 2023 1.010 1.010 1.000 1.000 23,942 +0.00(+0.00%)
Feb 17, 2023 0.9800 1.010 0.9800 1.000 25,504 +0.01(+0.50%)
Feb 16, 2023 0.9900 1.010 0.9800 0.9950 40,991 -0.01(-0.50%)
Feb 15, 2023 1.000 1.010 1.000 1.000 11,026 -0.01(-0.99%)
Feb 14, 2023 0.9991 1.010 0.9900 1.010 78,387 +0.01(+1.00%)
Feb 13, 2023 0.9991 1.010 0.9991 1.000 12,092 +0.00(+0.00%)
Feb 10, 2023 1.010 1.020 1.000 1.000 34,968 +0.00(+0.00%)
Feb 09, 2023 1.000 1.020 1.000 1.000 28,131 +0.00(+0.00%)
Feb 08, 2023 1.010 1.015 1.000 1.000 32,154 -0.01(-0.99%)
Feb 07, 2023 1.010 1.020 1.000 1.010 19,648 -0.01(-0.98%)
Feb 06, 2023 0.9900 1.020 0.9900 1.020 50,969 +0.02(+2.00%)
Feb 03, 2023 1.020 1.020 1.000 1.000 50,645 -0.01(-0.99%)
Feb 02, 2023 1.000 1.020 0.9992 1.010 134,397 +0.01(+1.00%)
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.