ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Forte Biosciences Inc (NQ: FBRX )

0.3450 +0.0080 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 27, 2024 0.3300 0.3580 0.3200 0.3450 244,576 +0.01(+2.37%)
Aug 26, 2024 0.3440 0.3498 0.3132 0.3370 274,759 +0.02(+6.44%)
Aug 23, 2024 0.3300 0.3499 0.3131 0.3166 378,381 -0.00(-0.75%)
Aug 22, 2024 0.3500 0.3500 0.3160 0.3190 422,535 -0.01(-3.63%)
Aug 21, 2024 0.3300 0.3576 0.3208 0.3310 138,494 +0.00(+0.30%)
Aug 20, 2024 0.3201 0.3690 0.3201 0.3300 163,343 +0.00(+0.00%)
Aug 19, 2024 0.3101 0.3300 0.2920 0.3300 251,112 +0.03(+10.00%)
Aug 16, 2024 0.3000 0.3300 0.2800 0.3000 276,045 -0.01(-3.23%)
Aug 15, 2024 0.3900 0.4267 0.2796 0.3100 1,609,382 -0.08(-20.51%)
Aug 14, 2024 0.4390 0.4390 0.3900 0.3900 44,872 -0.03(-7.80%)
Aug 13, 2024 0.4220 0.4500 0.4220 0.4230 32,006 +0.00(+0.86%)
Aug 12, 2024 0.4200 0.4398 0.3800 0.4194 18,619 -0.02(-5.33%)
Aug 09, 2024 0.4160 0.4771 0.4010 0.4430 11,917 +0.01(+3.43%)
Aug 08, 2024 0.4601 0.4800 0.4151 0.4283 64,266 -0.04(-8.89%)
Aug 07, 2024 0.4700 0.5050 0.4700 0.4701 7,920 +0.00(+0.97%)
Aug 06, 2024 0.5200 0.5260 0.4600 0.4656 14,547 -0.03(-6.95%)
Aug 05, 2024 0.5200 0.5251 0.5001 0.5004 31,106 -0.03(-5.60%)
Aug 02, 2024 0.5401 0.5500 0.5300 0.5301 20,320 -0.02(-3.44%)
Aug 01, 2024 0.5440 0.5800 0.5400 0.5490 9,436 -0.00(-0.24%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.