Forte Biosciences Inc (NQ: FBRX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	0.5670	0.5800	0.5400	0.5503	16,678	+0.01(+1.91%)
Jul 30, 2024	0.5579	0.5643	0.5400	0.5400	4,622	-0.02(-3.28%)
Jul 29, 2024	0.5600	0.5738	0.5410	0.5583	5,015	+0.00(+0.22%)
Jul 26, 2024	0.5700	0.5781	0.5500	0.5571	9,874	-0.01(-2.42%)
Jul 25, 2024	0.5705	0.5800	0.5701	0.5709	4,706	-0.01(-1.57%)
Jul 24, 2024	0.5700	0.5800	0.5650	0.5800	38,964	+0.01(+2.20%)
Jul 23, 2024	0.5600	0.5800	0.5500	0.5675	12,194	-0.03(-4.62%)
Jul 22, 2024	0.6000	0.6000	0.5900	0.5950	10,822	+0.01(+0.85%)
Jul 19, 2024	0.5680	0.6000	0.5630	0.5900	13,262	+0.03(+5.17%)
Jul 18, 2024	0.5610	0.6000	0.5500	0.5610	10,269	-0.02(-3.28%)
Jul 17, 2024	0.5800	0.6000	0.5800	0.5800	11,164	+0.00(+0.00%)
Jul 16, 2024	0.6000	0.6195	0.5529	0.5800	22,139	+0.02(+3.76%)
Jul 15, 2024	0.5700	0.5710	0.5326	0.5590	12,146	+0.01(+2.42%)
Jul 12, 2024	0.6430	0.6430	0.5093	0.5458	43,811	-0.10(-15.12%)
Jul 11, 2024	0.5296	0.6430	0.4996	0.6430	36,675	+0.13(+26.08%)
Jul 10, 2024	0.5200	0.5300	0.4950	0.5100	7,459	-0.01(-1.92%)
Jul 09, 2024	0.5200	0.5400	0.4850	0.5200	17,174	-0.01(-1.89%)
Jul 08, 2024	0.5002	0.5589	0.5002	0.5300	5,101	-0.04(-6.85%)
Jul 05, 2024	0.5112	0.5690	0.4800	0.5690	6,050	+0.06(+11.57%)
Jul 03, 2024	0.5110	0.5110	0.5000	0.5100	2,075	-0.01(-2.65%)
Jul 02, 2024	0.5500	0.5505	0.5239	0.5239	10,711	-0.02(-4.05%)
Jul 01, 2024	0.5300	0.5780	0.5239	0.5460	7,463	+0.01(+1.68%)
Jun 28, 2024	0.5480	0.5789	0.5274	0.5370	3,344	-0.01(-2.01%)
Jun 27, 2024	0.5240	0.5480	0.5239	0.5480	11,759	+0.07(+14.17%)
Jun 26, 2024	0.4800	0.5700	0.4800	0.4800	10,044	+0.02(+4.35%)
Jun 25, 2024	0.4900	0.5197	0.4501	0.4600	57,542	-0.03(-6.12%)
Jun 24, 2024	0.4900	0.5100	0.4887	0.4900	19,418	+0.00(+0.27%)
Jun 21, 2024	0.5000	0.5159	0.4887	0.4887	7,619	-0.01(-2.26%)
Jun 20, 2024	0.5000	0.5297	0.5000	0.5000	22,854	-0.04(-6.54%)
Jun 18, 2024	0.5220	0.6000	0.5220	0.5350	25,687	+0.02(+3.60%)
Jun 17, 2024	0.5710	0.5710	0.5164	0.5164	17,701	-0.04(-7.62%)
Jun 14, 2024	0.5800	0.5800	0.5400	0.5590	9,515	-0.00(-0.18%)
Jun 13, 2024	0.5600	0.5900	0.5600	0.5600	2,399	-0.01(-1.75%)
Jun 12, 2024	0.5510	0.5850	0.5500	0.5700	14,517	-0.01(-1.72%)
Jun 11, 2024	0.6100	0.6100	0.5500	0.5800	6,222	+0.03(+5.45%)
Jun 10, 2024	0.5600	0.6200	0.5500	0.5500	32,671	-0.03(-5.68%)
Jun 07, 2024	0.6000	0.6200	0.5800	0.5831	26,322	-0.01(-1.77%)
Jun 06, 2024	0.5610	0.6250	0.5610	0.5936	9,658	+0.02(+3.96%)
Jun 05, 2024	0.5700	0.6100	0.5500	0.5710	23,060	-0.03(-5.21%)
Jun 04, 2024	0.5600	0.6500	0.5550	0.6024	11,110	+0.02(+3.68%)

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.