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

Forte Biosciences Inc (NQ: FBRX )

0.7450 +0.0175 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2023 0.6451 0.6708 0.6451 0.6620 22,369 +0.01(+2.03%)
Sep 28, 2023 0.7450 0.7450 0.6300 0.6488 41,210 -0.05(-7.42%)
Sep 27, 2023 0.7173 0.7888 0.6857 0.7008 24,370 +0.01(+2.01%)
Sep 26, 2023 0.7300 0.7499 0.6802 0.6870 100,245 -0.04(-5.89%)
Sep 25, 2023 0.7400 0.7600 0.7300 0.7300 17,639 -0.04(-5.19%)
Sep 22, 2023 0.7600 0.8000 0.7316 0.7700 49,887 -0.02(-2.04%)
Sep 21, 2023 0.7800 0.8366 0.7500 0.7860 133,225 -0.01(-1.36%)
Sep 20, 2023 0.7980 0.8200 0.7800 0.7968 23,583 -0.00(-0.40%)
Sep 19, 2023 0.7890 0.8300 0.7760 0.8000 74,492 +0.02(+3.09%)
Sep 18, 2023 0.8100 0.8435 0.7760 0.7760 110,127 -0.04(-5.32%)
Sep 15, 2023 0.8210 0.8620 0.8196 0.8196 32,606 -0.01(-1.25%)
Sep 14, 2023 0.8600 0.8700 0.8200 0.8300 22,982 -0.02(-2.58%)
Sep 13, 2023 0.8600 0.9000 0.8500 0.8520 18,038 -0.01(-1.16%)
Sep 12, 2023 0.8510 0.9100 0.8510 0.8620 23,471 +0.00(+0.49%)
Sep 11, 2023 0.8500 0.9100 0.8300 0.8578 94,527 +0.02(+2.47%)
Sep 08, 2023 0.8800 0.9149 0.8220 0.8371 178,653 -0.02(-1.85%)
Sep 07, 2023 0.8320 0.9099 0.8300 0.8529 17,043 -0.01(-0.81%)
Sep 06, 2023 0.8700 0.8700 0.8333 0.8599 21,506 +0.01(+1.16%)
Sep 05, 2023 0.8400 0.8500 0.8285 0.8500 14,195 +0.02(+2.41%)
Sep 01, 2023 0.8292 0.8500 0.8285 0.8300 10,523 -0.00(-0.01%)
Aug 31, 2023 0.8400 0.8490 0.8300 0.8301 10,957 +0.01(+0.97%)
Aug 30, 2023 0.8299 0.8299 0.8220 0.8221 10,780 -0.02(-2.10%)
Aug 29, 2023 0.8590 0.8590 0.8220 0.8397 27,050 +0.01(+1.29%)
Aug 28, 2023 0.8300 0.8399 0.8200 0.8290 4,501 -0.01(-1.31%)
Aug 25, 2023 0.8200 0.8600 0.8200 0.8400 14,309 +0.01(+1.79%)
Aug 24, 2023 0.8220 0.8300 0.8200 0.8252 24,485 -0.00(-0.58%)
Aug 23, 2023 0.8200 0.8400 0.8200 0.8300 31,753 +0.00(+0.02%)
Aug 22, 2023 0.8200 0.8299 0.8200 0.8298 17,019 -0.00(-0.02%)
Aug 21, 2023 0.8420 0.8420 0.8201 0.8300 20,687 -0.00(-0.24%)
Aug 18, 2023 0.8365 0.8700 0.8230 0.8320 8,227 -0.00(-0.36%)
Aug 17, 2023 0.8260 0.8737 0.8230 0.8350 33,920 +0.00(+0.19%)
Aug 16, 2023 0.8201 0.8600 0.8200 0.8334 10,638 +0.01(+1.63%)
Aug 15, 2023 0.8747 0.8886 0.8200 0.8200 30,332 -0.06(-6.93%)
Aug 14, 2023 0.8725 0.8880 0.8725 0.8811 11,337 +0.00(+0.00%)
Aug 11, 2023 0.8725 0.8811 0.8725 0.8811 37,842 +0.01(+0.59%)
Aug 10, 2023 0.8807 0.8887 0.8534 0.8759 68,317 -0.00(-0.14%)
Aug 09, 2023 0.8625 0.8886 0.8625 0.8771 59,438 +0.01(+1.69%)
Aug 08, 2023 0.8600 0.8652 0.8500 0.8625 82,867 +0.00(+0.29%)
Aug 07, 2023 0.8800 0.8800 0.8513 0.8600 179,633 -0.01(-1.62%)
Aug 04, 2023 0.9600 0.9800 0.8138 0.8742 419,186 -0.09(-8.94%)
Aug 03, 2023 0.9700 0.9700 0.9600 0.9600 145,060 -0.00(-0.16%)
Aug 02, 2023 1.030 1.030 0.9610 0.9615 675,876 -0.06(-5.65%)
Aug 01, 2023 1.010 1.020 1.010 1.019 1,982,590 +0.01(+0.90%)
Jul 31, 2023 1.020 1.030 1.010 1.010 20,647 +0.00(+0.00%)
Jul 28, 2023 0.9800 1.010 0.9800 1.010 43,801 +0.00(+0.00%)
Jul 27, 2023 0.9800 1.010 0.9800 1.010 18,594 +0.00(+0.00%)
Jul 26, 2023 0.9900 1.010 0.9900 1.010 11,371 +0.01(+1.00%)
Jul 25, 2023 1.010 1.010 1.000 1.000 6,136 -0.01(-0.99%)
Jul 24, 2023 1.010 1.020 1.005 1.010 3,231 +0.01(+1.00%)
Jul 21, 2023 0.9974 1.015 0.9974 1.000 13,659 -0.02(-1.96%)
Jul 20, 2023 0.9800 1.030 0.9800 1.020 17,251 +0.01(+0.49%)
Jul 19, 2023 1.030 1.030 0.9977 1.015 12,011 -0.02(-1.46%)
Jul 18, 2023 0.9900 1.030 0.9880 1.030 38,009 +0.03(+3.15%)
Jul 17, 2023 0.9612 1.000 0.9612 0.9985 28,091 -0.00(-0.15%)
Jul 14, 2023 1.000 1.017 1.000 1.000 5,679 -0.01(-0.99%)
Jul 13, 2023 0.9700 1.010 0.9600 1.010 27,910 +0.00(+0.00%)
Jul 12, 2023 1.000 1.020 0.9985 1.010 11,780 +0.01(+1.00%)
Jul 11, 2023 1.000 1.020 0.9898 1.000 33,987 -0.01(-0.99%)
Jul 10, 2023 1.010 1.020 0.9851 1.010 60,266 +0.00(+0.00%)
Jul 07, 2023 0.9885 1.010 0.9802 1.010 65,764 +0.01(+1.00%)
Jul 06, 2023 0.9823 1.023 0.9766 1.000 74,296 +0.00(+0.00%)
Jul 05, 2023 0.9900 1.013 0.9883 1.000 38,934 -0.04(-3.56%)
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.