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

Forte Biosciences Inc (NQ: FBRX )

0.6710 -0.0703 (-9.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 01, 2024 0.7100 0.7680 0.6301 0.6710 33,337 -0.07(-9.48%)
Apr 30, 2024 0.7100 0.7699 0.7100 0.7413 22,631 +0.02(+2.25%)
Apr 29, 2024 0.7163 0.7400 0.7100 0.7250 13,576 +0.01(+1.21%)
Apr 26, 2024 0.7400 0.7400 0.7100 0.7163 5,789 -0.02(-3.07%)
Apr 25, 2024 0.7250 0.7400 0.7101 0.7390 2,845 +0.02(+2.65%)
Apr 24, 2024 0.7200 0.7385 0.7100 0.7199 14,300 -0.02(-2.53%)
Apr 23, 2024 0.7670 0.7670 0.7100 0.7386 4,701 +0.02(+2.58%)
Apr 22, 2024 0.7120 0.7500 0.7120 0.7200 16,031 -0.01(-1.91%)
Apr 19, 2024 0.7500 0.7800 0.7325 0.7340 8,475 -0.05(-5.90%)
Apr 18, 2024 0.7690 0.7800 0.7296 0.7800 57,459 +0.04(+5.41%)
Apr 17, 2024 0.7300 0.7800 0.7300 0.7400 57,261 +0.01(+0.87%)
Apr 16, 2024 0.7000 0.7500 0.7000 0.7336 17,825 +0.02(+3.32%)
Apr 15, 2024 0.7416 0.7430 0.7100 0.7100 6,388 -0.01(-1.84%)
Apr 12, 2024 0.7200 0.7233 0.7000 0.7233 22,179 +0.00(+0.46%)
Apr 11, 2024 0.7300 0.7305 0.7050 0.7200 7,717 -0.01(-1.37%)
Apr 10, 2024 0.7300 0.7590 0.7100 0.7300 14,087 +0.01(+1.18%)
Apr 09, 2024 0.7500 0.7650 0.7200 0.7215 64,927 +0.02(+2.92%)
Apr 08, 2024 0.7424 0.7649 0.6200 0.7010 79,378 +0.00(+0.30%)
Apr 05, 2024 0.7195 0.7195 0.6700 0.6989 32,076 -0.03(-4.26%)
Apr 04, 2024 0.6977 0.7450 0.6900 0.7300 22,611 +0.04(+5.04%)
Apr 03, 2024 0.7150 0.7500 0.6946 0.6950 38,755 -0.02(-3.15%)
Apr 02, 2024 0.6900 0.7300 0.6704 0.7176 6,954 +0.01(+1.43%)
Apr 01, 2024 0.7052 0.7200 0.6703 0.7075 6,344 +0.01(+1.62%)
Mar 28, 2024 0.6950 0.7400 0.6717 0.6962 52,714 +0.00(+0.19%)
Mar 27, 2024 0.7240 0.7240 0.6912 0.6949 15,024 -0.01(-2.09%)
Mar 26, 2024 0.7200 0.7400 0.6910 0.7097 23,113 -0.00(-0.04%)
Mar 25, 2024 0.7004 0.7100 0.6999 0.7100 5,102 +0.01(+1.37%)
Mar 22, 2024 0.6840 0.7197 0.6777 0.7004 6,430 +0.01(+1.51%)
Mar 21, 2024 0.7000 0.7200 0.6900 0.6900 15,981 -0.01(-1.34%)
Mar 20, 2024 0.6450 0.7100 0.6450 0.6994 24,076 +0.04(+5.97%)
Mar 19, 2024 0.6500 0.6800 0.6500 0.6600 19,467 +0.02(+2.61%)
Mar 18, 2024 0.6100 0.6700 0.6100 0.6432 14,950 +0.02(+3.74%)
Mar 15, 2024 0.6350 0.6741 0.6100 0.6200 30,504 -0.03(-4.47%)
Mar 14, 2024 0.6500 0.6895 0.6300 0.6490 13,629 +0.00(+0.15%)
Mar 13, 2024 0.6512 0.7300 0.6400 0.6480 38,265 -0.02(-3.57%)
Mar 12, 2024 0.7045 0.7100 0.6717 0.6720 19,167 -0.04(-5.22%)
Mar 11, 2024 0.7200 0.7700 0.7000 0.7090 38,977 -0.05(-6.35%)
Mar 08, 2024 0.7301 0.7739 0.7301 0.7571 14,411 -0.01(-1.60%)
Mar 07, 2024 0.7500 0.7790 0.7402 0.7694 40,622 +0.03(+3.97%)
Mar 06, 2024 0.7200 0.7500 0.7006 0.7400 35,644 +0.03(+3.79%)
Mar 05, 2024 0.6902 0.7130 0.6700 0.7130 11,458 +0.02(+3.30%)
Mar 04, 2024 0.7100 0.7200 0.6612 0.6902 27,739 -0.03(-4.62%)
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.