Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Forte Biosciences Inc (NQ: FBRX ) 0.3166 -0.0024 (-0.75%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.