Forte Biosciences Inc (NQ: FBRX )

0.5299 -0.0291 (-5.21%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.7100 0.7680 0.6301 0.6710 33,337 -0.07(-9.48%)
Apr 30, 2024 0.7100 0.7699 0.7100 0.7413 22,631 +0.02(+2.25%)
Apr 29, 2024 0.7163 0.7400 0.7100 0.7250 13,576 +0.01(+1.21%)
Apr 26, 2024 0.7400 0.7400 0.7100 0.7163 5,789 -0.02(-3.07%)
Apr 25, 2024 0.7250 0.7400 0.7101 0.7390 2,845 +0.02(+2.65%)
Apr 24, 2024 0.7200 0.7385 0.7100 0.7199 14,300 -0.02(-2.53%)
Apr 23, 2024 0.7670 0.7670 0.7100 0.7386 4,701 +0.02(+2.58%)
Apr 22, 2024 0.7120 0.7500 0.7120 0.7200 16,031 -0.01(-1.91%)
Apr 19, 2024 0.7500 0.7800 0.7325 0.7340 8,475 -0.05(-5.90%)
Apr 18, 2024 0.7690 0.7800 0.7296 0.7800 57,459 +0.04(+5.41%)
Apr 17, 2024 0.7300 0.7800 0.7300 0.7400 57,261 +0.01(+0.87%)
Apr 16, 2024 0.7000 0.7500 0.7000 0.7336 17,825 +0.02(+3.32%)
Apr 15, 2024 0.7416 0.7430 0.7100 0.7100 6,388 -0.01(-1.84%)
Apr 12, 2024 0.7200 0.7233 0.7000 0.7233 22,179 +0.00(+0.46%)
Apr 11, 2024 0.7300 0.7305 0.7050 0.7200 7,717 -0.01(-1.37%)
Apr 10, 2024 0.7300 0.7590 0.7100 0.7300 14,087 +0.01(+1.18%)
Apr 09, 2024 0.7500 0.7650 0.7200 0.7215 64,927 +0.02(+2.92%)
Apr 08, 2024 0.7424 0.7649 0.6200 0.7010 79,378 +0.00(+0.30%)
Apr 05, 2024 0.7195 0.7195 0.6700 0.6989 32,076 -0.03(-4.26%)
Apr 04, 2024 0.6977 0.7450 0.6900 0.7300 22,611 +0.04(+5.04%)
Apr 03, 2024 0.7150 0.7500 0.6946 0.6950 38,755 -0.02(-3.15%)
Apr 02, 2024 0.6900 0.7300 0.6704 0.7176 6,954 +0.01(+1.43%)
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.