Skip to main content

Forte Biosciences Inc (NQ: FBRX )

0.6864 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 0.7000 0.7000 0.6561 0.6864 34,622 -0.01(-1.94%)
Feb 20, 2024 0.7000 0.7000 0.6509 0.7000 74,647 +0.01(+1.38%)
Feb 16, 2024 0.7000 0.7000 0.6600 0.6905 26,211 -0.00(-0.70%)
Feb 15, 2024 0.6900 0.7000 0.6700 0.6954 66,246 +0.01(+0.78%)
Feb 14, 2024 0.6700 0.6900 0.6400 0.6900 13,063 +0.03(+4.45%)
Feb 13, 2024 0.7000 0.7000 0.6528 0.6606 28,980 -0.02(-3.42%)
Feb 12, 2024 0.6000 0.7167 0.6000 0.6840 52,188 +0.05(+8.57%)
Feb 09, 2024 0.6000 0.6300 0.6000 0.6300 17,542 +0.00(+0.78%)
Feb 08, 2024 0.5632 0.6300 0.5616 0.6251 58,103 +0.04(+6.89%)
Feb 07, 2024 0.5935 0.5935 0.5300 0.5848 34,931 -0.01(-0.91%)
Feb 06, 2024 0.4700 0.6000 0.4450 0.5902 186,088 +0.11(+22.04%)
Feb 05, 2024 0.6399 0.6399 0.4400 0.4836 150,089 -0.10(-17.76%)
Feb 02, 2024 0.5800 0.5900 0.5800 0.5880 17,492 -0.00(-0.81%)
Feb 01, 2024 0.6050 0.6145 0.5810 0.5928 13,286 -0.02(-2.84%)
Jan 31, 2024 0.6600 0.6799 0.6005 0.6101 22,077 -0.08(-11.58%)
Jan 30, 2024 0.7197 0.7198 0.6281 0.6900 29,201 -0.02(-2.83%)
Jan 29, 2024 0.6932 0.7189 0.6932 0.7101 11,014 -0.04(-4.98%)
Jan 26, 2024 0.6801 0.7500 0.6800 0.7473 22,759 +0.07(+9.90%)
Jan 25, 2024 0.6990 0.7232 0.6800 0.6800 8,186 -0.02(-2.72%)
Jan 24, 2024 0.6800 0.7001 0.6800 0.6990 5,558 +0.01(+1.30%)
Jan 23, 2024 0.6800 0.7455 0.6800 0.6900 13,288 +0.00(+0.15%)
Jan 22, 2024 0.6968 0.6968 0.6801 0.6890 14,305 -0.01(-1.12%)
Jan 19, 2024 0.6900 0.8000 0.6850 0.6968 9,903 +0.00(+0.17%)
Jan 18, 2024 0.7100 0.7735 0.6956 0.6956 28,944 -0.05(-6.33%)
Jan 17, 2024 0.7077 0.7450 0.7000 0.7426 7,752 +0.03(+4.93%)
Jan 16, 2024 0.7200 0.7400 0.6900 0.7077 29,227 -0.03(-4.36%)
Jan 12, 2024 0.7610 0.7849 0.7304 0.7400 14,092 -0.01(-1.36%)
Jan 11, 2024 0.7600 0.8200 0.7502 0.7502 17,966 -0.05(-6.20%)
Jan 10, 2024 0.8200 0.8500 0.7500 0.7998 46,756 -0.05(-5.91%)
Jan 09, 2024 0.8300 0.8500 0.8000 0.8500 24,014 +0.02(+2.29%)
Jan 08, 2024 0.8200 0.8310 0.8001 0.8310 41,140 +0.00(+0.23%)
Jan 05, 2024 0.8500 0.8500 0.7840 0.8291 19,382 +0.00(+0.06%)
Jan 04, 2024 0.8500 0.8500 0.7900 0.8286 32,518 -0.00(-0.17%)
Jan 03, 2024 0.8368 0.8493 0.7950 0.8300 30,823 +0.00(+0.00%)
Jan 02, 2024 0.8239 0.8500 0.7850 0.8300 78,072 +0.01(+1.01%)
Dec 29, 2023 0.8000 0.8400 0.7707 0.8217 75,509 +0.05(+6.63%)
Dec 28, 2023 0.7375 0.8000 0.6446 0.7706 45,162 +0.04(+5.42%)
Dec 27, 2023 0.7300 0.7500 0.7300 0.7310 10,522 -0.01(-1.68%)
Dec 26, 2023 0.7083 0.7444 0.7083 0.7435 37,610 -0.00(-0.16%)
Dec 22, 2023 0.7458 0.7600 0.7300 0.7447 28,486 +0.01(+0.91%)
Dec 21, 2023 0.7173 0.7600 0.7173 0.7380 25,653 -0.00(-0.27%)
Dec 20, 2023 0.7200 0.7500 0.6988 0.7400 41,229 +0.02(+3.21%)
Dec 19, 2023 0.7518 0.7609 0.7050 0.7170 23,016 +0.00(+0.14%)
Dec 18, 2023 0.7800 0.7800 0.6958 0.7160 79,523 -0.03(-4.53%)
Dec 15, 2023 0.6900 0.7501 0.6900 0.7500 161,039 +0.06(+8.54%)
Dec 14, 2023 0.7200 0.7300 0.6905 0.6910 44,516 -0.01(-1.29%)
Dec 13, 2023 0.6800 0.7212 0.6700 0.7000 54,181 +0.05(+6.89%)
Dec 12, 2023 0.6200 0.7000 0.6200 0.6549 43,138 +0.04(+7.36%)
Dec 11, 2023 0.6400 0.6581 0.6100 0.6100 77,148 +0.00(+0.00%)
Dec 08, 2023 0.6000 0.6300 0.5412 0.6100 52,559 +0.03(+5.19%)
Dec 07, 2023 0.5300 0.6200 0.5300 0.5799 74,347 +0.07(+13.11%)
Dec 06, 2023 0.5000 0.5400 0.5000 0.5127 57,705 +0.02(+3.58%)
Dec 05, 2023 0.4875 0.5070 0.4750 0.4950 5,057 -0.01(-1.00%)
Dec 04, 2023 0.4900 0.5000 0.4501 0.5000 15,996 +0.00(+0.40%)
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.