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

Forte Biosciences Inc (NQ: FBRX )

0.4430 +0.0147 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
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.