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

Forte Biosciences Inc (NQ: FBRX )

5.740 -0.080 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 30, 2020 887.50 997.50 885.75 954.00 3,300 +44.50(+4.89%)
Oct 29, 2020 805.00 959.25 784.66 909.50 11,231 +193.00(+26.94%)
Oct 28, 2020 825.00 851.00 700.00 716.50 2,825 -131.50(-15.51%)
Oct 27, 2020 852.75 896.48 826.25 848.00 1,983 +16.25(+1.95%)
Oct 26, 2020 848.25 887.50 831.50 831.75 820 -31.00(-3.59%)
Oct 23, 2020 826.25 913.12 810.50 862.75 2,080 +43.50(+5.31%)
Oct 22, 2020 822.75 872.38 818.00 819.25 1,275 -23.75(-2.82%)
Oct 21, 2020 867.75 876.50 838.50 843.00 2,388 -26.00(-2.99%)
Oct 20, 2020 889.75 904.52 838.15 869.00 2,649 -20.00(-2.25%)
Oct 19, 2020 964.50 964.50 873.62 889.00 2,202 -81.00(-8.35%)
Oct 16, 2020 925.25 983.50 923.11 970.00 1,292 +50.00(+5.43%)
Oct 15, 2020 931.25 957.50 900.51 920.00 1,910 -22.00(-2.34%)
Oct 14, 2020 991.25 1025 911.25 942.00 3,183 -55.50(-5.56%)
Oct 13, 2020 1033 1087 991.75 997.50 2,171 -47.50(-4.55%)
Oct 12, 2020 1114 1138 1021 1045 3,420 -84.00(-7.44%)
Oct 09, 2020 1166 1186 1114 1129 1,148 -36.25(-3.11%)
Oct 08, 2020 1178 1190 1120 1165 1,547 -4.50(-0.38%)
Oct 07, 2020 1166 1214 1137 1170 3,390 +16.50(+1.43%)
Oct 06, 2020 1118 1188 1084 1153 1,169 +33.00(+2.95%)
Oct 05, 2020 1165 1196 1088 1120 1,609 -39.75(-3.43%)
Oct 02, 2020 1078 1196 1069 1160 2,312 +66.25(+6.06%)
Oct 01, 2020 1204 1216 1078 1094 2,455 -119.00(-9.81%)
Sep 30, 2020 1212 1250 1196 1213 1,816 -14.25(-1.16%)
Sep 29, 2020 1279 1279 1189 1227 2,390 -40.25(-3.18%)
Sep 28, 2020 1252 1280 1226 1267 1,825 +42.25(+3.45%)
Sep 25, 2020 1108 1322 1101 1225 4,068 +85.00(+7.46%)
Sep 24, 2020 1194 1350 1127 1140 4,010 -23.00(-1.98%)
Sep 23, 2020 1082 1175 1049 1163 3,628 +88.00(+8.19%)
Sep 22, 2020 1033 1122 1033 1075 2,281 +25.00(+2.38%)
Sep 21, 2020 1228 1287 1046 1050 5,652 -187.75(-15.17%)
Sep 18, 2020 1156 1318 1156 1238 13,096 +50.25(+4.23%)
Sep 17, 2020 1070 1321 1070 1188 12,547 +94.75(+8.67%)
Sep 16, 2020 1051 1108 1040 1093 4,428 +52.50(+5.05%)
Sep 15, 2020 1031 1118 1003 1040 3,484 +29.75(+2.94%)
Sep 14, 2020 918.25 1086 918.25 1010 6,504 +112.75(+12.56%)
Sep 11, 2020 898.75 937.25 878.88 897.75 3,348 +14.25(+1.61%)
Sep 10, 2020 837.75 949.75 800.00 883.50 6,680 +88.50(+11.13%)
Sep 09, 2020 730.75 800.00 725.50 795.00 3,580 +68.75(+9.47%)
Sep 08, 2020 638.00 750.00 638.00 726.25 3,432 +60.50(+9.09%)
Sep 04, 2020 692.50 717.75 613.75 665.75 3,080 -22.75(-3.30%)
Sep 03, 2020 716.00 716.00 658.05 688.50 2,431 -29.25(-4.08%)
Sep 02, 2020 762.25 764.75 700.00 717.75 2,024 -36.50(-4.84%)
Sep 01, 2020 808.25 822.50 703.06 754.25 4,044 -27.00(-3.46%)
Aug 31, 2020 750.00 789.25 750.00 781.25 2,751 +34.75(+4.66%)
Aug 28, 2020 712.50 817.75 700.25 746.50 4,844 +79.25(+11.88%)
Aug 27, 2020 685.00 696.25 655.00 667.25 1,785 -8.75(-1.29%)
Aug 26, 2020 656.75 702.25 607.50 676.00 4,668 +19.50(+2.97%)
Aug 25, 2020 690.25 742.50 656.50 656.50 10,651 +39.00(+6.32%)
Aug 24, 2020 553.00 637.25 553.00 617.50 5,108 +62.75(+11.31%)
Aug 21, 2020 544.50 565.75 527.29 554.75 1,300 +3.75(+0.68%)
Aug 20, 2020 553.75 566.50 547.25 551.00 523 -14.00(-2.48%)
Aug 19, 2020 530.50 586.62 530.50 565.00 1,606 +25.00(+4.63%)
Aug 18, 2020 537.50 569.75 531.50 540.00 1,128 +4.00(+0.75%)
Aug 17, 2020 532.75 544.75 521.25 536.00 698 +3.25(+0.61%)
Aug 14, 2020 525.00 537.62 508.75 532.75 1,096 -0.50(-0.09%)
Aug 13, 2020 476.00 533.25 470.50 533.25 2,329 +61.00(+12.92%)
Aug 12, 2020 480.50 486.50 456.52 472.25 3,048 -6.25(-1.31%)
Aug 11, 2020 500.25 570.00 468.50 478.50 3,933 -76.75(-13.82%)
Aug 10, 2020 525.75 600.00 513.62 555.25 6,022 +44.25(+8.66%)
Aug 07, 2020 471.25 515.75 465.00 511.00 1,480 +38.00(+8.03%)
Aug 06, 2020 475.25 516.25 468.75 473.00 587 -8.25(-1.71%)
Aug 05, 2020 484.25 525.88 468.75 481.25 1,121 +8.25(+1.74%)
Aug 04, 2020 497.50 530.00 473.00 473.00 600 -27.25(-5.45%)
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.