Skip to main content

Forte Biosciences Inc (NQ: FBRX )

0.5900 +0.0290 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.6000 0.6500 0.5800 0.5810 17,073 -0.01(-2.16%)
May 31, 2024 0.6100 0.6100 0.5703 0.5938 9,172 -0.03(-4.99%)
May 30, 2024 0.6000 0.6300 0.5601 0.6250 89,314 +0.02(+2.46%)
May 29, 2024 0.6300 0.6401 0.5683 0.6100 81,543 -0.04(-6.30%)
May 28, 2024 0.5500 0.6551 0.5500 0.6510 65,490 +0.07(+12.26%)
May 24, 2024 0.6170 0.6170 0.5500 0.5799 10,053 -0.02(-3.35%)
May 23, 2024 0.5700 0.6290 0.5700 0.6000 13,868 +0.00(+0.00%)
May 22, 2024 0.5500 0.6200 0.5500 0.6000 25,706 +0.01(+2.06%)
May 21, 2024 0.6000 0.6290 0.5101 0.5879 24,225 -0.02(-3.16%)
May 20, 2024 0.6623 0.6623 0.5800 0.6071 15,767 +0.01(+1.01%)
May 17, 2024 0.6440 0.6750 0.6000 0.6010 32,499 -0.03(-4.60%)
May 16, 2024 0.6550 0.7485 0.6300 0.6300 45,957 -0.01(-1.56%)
May 15, 2024 0.6700 0.6798 0.6300 0.6400 25,934 -0.04(-5.88%)
May 14, 2024 0.6900 0.7400 0.6700 0.6800 17,348 -0.03(-4.23%)
May 13, 2024 0.7206 0.7206 0.7100 0.7100 18,115 -0.04(-4.70%)
May 10, 2024 0.7490 0.7490 0.7200 0.7450 3,536 +0.02(+2.41%)
May 09, 2024 0.7502 0.7502 0.7100 0.7275 8,251 -0.02(-3.00%)
May 08, 2024 0.7300 0.7500 0.7300 0.7500 13,497 +0.04(+5.50%)
May 07, 2024 0.7150 0.7500 0.7109 0.7109 10,400 -0.01(-1.26%)
May 06, 2024 0.7200 0.7687 0.7200 0.7200 11,555 +0.01(+0.83%)
May 03, 2024 0.7120 0.7300 0.6940 0.7141 11,841 +0.02(+3.46%)
May 02, 2024 0.6700 0.7301 0.6700 0.6902 11,051 +0.02(+2.86%)
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.