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 (%)
Mar 31, 2021 814.00 874.75 814.00 856.75 11,544 +52.25(+6.49%)
Mar 30, 2021 806.00 813.75 746.50 804.50 11,470 -0.50(-0.06%)
Mar 29, 2021 775.00 820.00 762.50 805.00 16,066 +54.50(+7.26%)
Mar 26, 2021 773.25 786.50 732.25 750.50 44,948 +27.50(+3.80%)
Mar 25, 2021 625.75 736.00 622.25 723.00 30,043 +97.75(+15.63%)
Mar 24, 2021 725.00 727.50 613.00 625.25 14,382 -65.75(-9.52%)
Mar 23, 2021 747.75 748.50 685.25 691.00 10,628 -20.50(-2.88%)
Mar 22, 2021 700.00 714.00 677.00 711.50 7,591 +14.00(+2.01%)
Mar 19, 2021 657.50 707.00 635.89 697.50 13,052 +40.00(+6.08%)
Mar 18, 2021 709.50 715.25 652.75 657.50 11,219 -37.25(-5.36%)
Mar 17, 2021 697.75 793.50 680.00 694.75 52,459 -0.25(-0.04%)
Mar 16, 2021 722.00 727.75 676.00 695.00 4,923 -22.75(-3.17%)
Mar 15, 2021 741.75 755.81 717.50 717.75 10,171 -22.00(-2.97%)
Mar 12, 2021 729.25 744.75 710.75 739.75 3,792 +14.75(+2.03%)
Mar 11, 2021 710.00 737.50 699.12 725.00 3,639 +30.25(+4.35%)
Mar 10, 2021 698.88 711.12 667.50 694.75 10,857 -13.75(-1.94%)
Mar 09, 2021 696.25 713.49 677.25 708.50 5,606 +24.25(+3.54%)
Mar 08, 2021 676.50 710.50 650.25 684.25 7,117 +15.00(+2.24%)
Mar 05, 2021 680.75 680.75 612.75 669.25 5,108 +6.25(+0.94%)
Mar 04, 2021 725.25 725.25 613.00 663.00 7,552 -65.25(-8.96%)
Mar 03, 2021 733.25 748.75 681.50 728.25 4,606 -9.00(-1.22%)
Mar 02, 2021 742.25 766.80 731.25 737.25 4,214 -5.50(-0.74%)
Mar 01, 2021 724.50 759.50 723.75 742.75 6,638 +30.50(+4.28%)
Feb 26, 2021 707.25 731.75 664.25 712.25 3,232 +8.25(+1.17%)
Feb 25, 2021 719.25 732.75 681.50 704.00 4,883 -25.00(-3.43%)
Feb 24, 2021 727.50 790.75 687.75 729.00 4,197 +8.25(+1.14%)
Feb 23, 2021 746.25 750.00 675.00 720.75 4,446 -32.00(-4.25%)
Feb 22, 2021 800.00 814.25 744.25 752.75 4,024 -56.75(-7.01%)
Feb 19, 2021 772.75 814.38 743.75 809.50 9,592 +40.50(+5.27%)
Feb 18, 2021 845.00 850.00 766.25 769.00 7,039 -78.25(-9.24%)
Feb 17, 2021 851.25 856.25 831.75 847.25 3,244 +0.00(+0.00%)
Feb 16, 2021 852.00 884.22 831.85 847.25 4,853 -3.50(-0.41%)
Feb 12, 2021 902.00 902.00 824.50 850.75 9,412 -37.50(-4.22%)
Feb 11, 2021 944.25 974.50 875.25 888.25 2,395 -39.00(-4.21%)
Feb 10, 2021 966.69 966.69 892.00 927.25 2,362 -12.50(-1.33%)
Feb 09, 2021 963.75 974.00 931.75 939.75 2,428 -24.00(-2.49%)
Feb 08, 2021 984.75 993.75 950.50 963.75 2,585 +6.75(+0.71%)
Feb 05, 2021 917.00 966.25 881.00 957.00 2,944 +42.25(+4.62%)
Feb 04, 2021 908.75 937.75 880.50 914.75 2,212 +5.75(+0.63%)
Feb 03, 2021 893.25 942.64 883.00 909.00 2,060 +9.50(+1.06%)
Feb 02, 2021 856.50 905.50 836.00 899.50 1,529 +54.25(+6.42%)
Feb 01, 2021 850.00 884.50 833.00 845.25 2,100 -1.25(-0.15%)
Jan 29, 2021 873.50 899.45 827.75 846.50 1,708 -15.25(-1.77%)
Jan 28, 2021 861.25 869.50 833.50 861.75 3,842 +18.50(+2.19%)
Jan 27, 2021 917.13 917.13 835.00 843.25 3,289 -94.00(-10.03%)
Jan 26, 2021 961.50 999.75 917.50 937.25 2,426 -23.50(-2.45%)
Jan 25, 2021 992.75 999.75 942.50 960.75 2,091 -14.00(-1.44%)
Jan 22, 2021 967.75 1000 967.75 974.75 1,124 -0.75(-0.08%)
Jan 21, 2021 1004 1004 938.75 975.50 2,410 -23.00(-2.30%)
Jan 20, 2021 1019 1019 949.50 998.50 4,652 -7.50(-0.75%)
Jan 19, 2021 998.75 1009 913.75 1006 5,225 +14.75(+1.49%)
Jan 15, 2021 962.50 999.75 947.50 991.25 1,800 +42.50(+4.48%)
Jan 14, 2021 913.75 978.25 909.62 948.75 1,576 +34.75(+3.80%)
Jan 13, 2021 932.25 971.75 899.00 914.00 1,725 -19.50(-2.09%)
Jan 12, 2021 885.75 953.75 884.50 933.50 1,924 +58.50(+6.69%)
Jan 11, 2021 854.75 885.00 852.12 875.00 1,327 +3.00(+0.34%)
Jan 08, 2021 886.50 914.38 858.00 872.00 2,080 -14.25(-1.61%)
Jan 07, 2021 893.00 928.25 862.25 886.25 1,413 +5.75(+0.65%)
Jan 06, 2021 866.50 909.81 832.50 880.50 2,061 +27.00(+3.16%)
Jan 05, 2021 875.00 913.88 827.75 853.50 4,003 -28.00(-3.18%)
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.