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

Forte Biosciences Inc (NQ: FBRX )

5.020 +0.020 (+0.40%)
Streaming Delayed Price Updated: 12:05 PM EDT, Oct 4, 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 04, 2024 5.090 5.100 5.020 5.020 1,837 +0.02(+0.40%)
Oct 03, 2024 5.050 5.050 4.810 5.000 10,410 -0.11(-2.06%)
Oct 02, 2024 5.050 5.180 4.890 5.105 15,134 -0.05(-1.07%)
Oct 01, 2024 5.530 5.970 5.065 5.160 17,859 -0.43(-7.69%)
Sep 30, 2024 5.630 5.790 5.295 5.590 13,558 -0.15(-2.61%)
Sep 27, 2024 5.800 6.460 4.860 5.740 39,160 -0.08(-1.37%)
Sep 26, 2024 6.510 6.600 5.645 5.820 26,775 -0.78(-11.82%)
Sep 25, 2024 6.780 6.900 6.350 6.600 16,744 -0.40(-5.71%)
Sep 24, 2024 6.800 7.000 6.800 7.000 14,223 -0.04(-0.50%)
Sep 23, 2024 7.150 7.350 7.035 7.035 5,967 -0.04(-0.64%)
Sep 20, 2024 7.070 7.140 6.975 7.080 4,949 +0.08(+1.07%)
Sep 19, 2024 7.060 7.350 6.910 7.005 3,654 +0.27(+4.09%)
Sep 18, 2024 7.000 7.180 6.602 6.730 9,794 -0.36(-5.08%)
Sep 17, 2024 7.450 7.500 6.860 7.090 15,868 -0.17(-2.34%)
Sep 16, 2024 7.070 7.400 7.030 7.260 6,588 -0.02(-0.27%)
Sep 13, 2024 7.060 7.327 6.700 7.280 14,395 +0.27(+3.85%)
Sep 12, 2024 6.700 7.325 6.700 7.010 8,047 -0.09(-1.27%)
Sep 11, 2024 7.010 7.100 6.500 7.100 9,998 +0.00(+0.00%)
Sep 10, 2024 7.320 7.320 6.910 7.100 17,519 -0.48(-6.33%)
Sep 09, 2024 7.697 7.919 7.324 7.580 9,395 -0.03(-0.39%)
Sep 06, 2024 7.600 7.700 7.520 7.610 6,169 -0.01(-0.13%)
Sep 05, 2024 7.400 7.800 7.258 7.620 17,651 +0.32(+4.38%)
Sep 04, 2024 7.310 7.680 7.300 7.300 9,562 -0.30(-3.95%)
Sep 03, 2024 7.910 7.910 7.535 7.600 1,767 -0.30(-3.80%)
Aug 30, 2024 7.850 8.000 7.586 7.900 19,732 +0.10(+1.28%)
Aug 29, 2024 7.660 8.125 7.385 7.800 7,010 +0.07(+0.91%)
Aug 28, 2024 9.050 9.050 7.600 7.730 15,450 -0.89(-10.38%)
Aug 27, 2024 8.250 8.950 8.000 8.625 9,783 +0.20(+2.37%)
Aug 26, 2024 8.600 8.745 7.830 8.425 10,990 +0.51(+6.44%)
Aug 23, 2024 8.250 8.748 7.827 7.915 15,135 -0.06(-0.75%)
Aug 22, 2024 8.750 8.750 7.900 7.975 16,901 -0.30(-3.63%)
Aug 21, 2024 8.250 8.940 8.020 8.275 5,539 +0.03(+0.30%)
Aug 20, 2024 8.002 9.225 8.002 8.250 6,533 +0.00(+0.00%)
Aug 19, 2024 7.753 8.250 7.300 8.250 10,044 +0.75(+10.00%)
Aug 16, 2024 7.500 8.250 7.000 7.500 11,041 -0.25(-3.23%)
Aug 15, 2024 9.750 10.67 6.990 7.750 64,375 -2.00(-20.51%)
Aug 14, 2024 10.97 10.97 9.750 9.750 1,794 -0.82(-7.80%)
Aug 13, 2024 10.55 11.25 10.55 10.57 1,280 +0.09(+0.86%)
Aug 12, 2024 10.50 10.99 9.500 10.48 744 -0.59(-5.33%)
Aug 09, 2024 10.40 11.93 10.03 11.07 476 +0.37(+3.43%)
Aug 08, 2024 11.50 12.00 10.38 10.71 2,570 -1.04(-8.89%)
Aug 07, 2024 11.75 12.62 11.75 11.75 316 +0.11(+0.97%)
Aug 06, 2024 13.00 13.15 11.50 11.64 581 -0.87(-6.95%)
Aug 05, 2024 13.00 13.13 12.50 12.51 1,244 -0.74(-5.60%)
Aug 02, 2024 13.50 13.75 13.25 13.25 812 -0.47(-3.44%)
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.