Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Forte Biosciences Inc (NQ: FBRX )

15.14 +1.59 (+11.72%)

Streaming Delayed Price Updated: 3:18 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	10.46	18.81	8.791	13.55	29,567,436	+7.62(+128.69%)
Nov 19, 2024	5.550	5.925	5.545	5.925	2,629	-0.18(-3.03%)
Nov 18, 2024	5.940	6.310	5.660	6.110	22,026	+0.27(+4.62%)
Nov 15, 2024	5.650	5.840	5.450	5.840	11,205	+0.26(+4.66%)
Nov 14, 2024	5.541	5.670	5.382	5.580	16,473	-0.09(-1.59%)
Nov 13, 2024	5.680	5.680	5.260	5.670	1,701	-0.01(-0.12%)
Nov 12, 2024	5.420	5.900	5.220	5.677	6,484	+0.28(+5.12%)
Nov 11, 2024	5.294	5.400	4.812	5.400	13,126	+0.28(+5.37%)
Nov 08, 2024	4.810	5.470	4.810	5.125	18,074	+0.32(+6.59%)
Nov 07, 2024	4.790	4.808	4.440	4.808	11,367	+0.13(+2.74%)
Nov 06, 2024	4.770	4.813	4.620	4.680	7,388	-0.07(-1.47%)
Nov 05, 2024	4.470	4.809	4.445	4.750	17,756	+0.38(+8.70%)
Nov 04, 2024	4.180	4.445	4.120	4.370	19,681	+0.19(+4.55%)
Nov 01, 2024	4.428	4.428	4.110	4.180	26,002	-0.27(-6.07%)
Oct 31, 2024	4.630	4.650	4.250	4.450	24,044	-0.19(-4.09%)
Oct 30, 2024	4.600	4.750	4.550	4.640	21,697	+0.06(+1.31%)
Oct 29, 2024	4.690	4.690	4.580	4.580	1,979	-0.04(-0.87%)
Oct 28, 2024	4.690	4.814	4.560	4.620	9,709	-0.06(-1.25%)
Oct 25, 2024	4.880	4.880	4.650	4.678	17,170	+0.05(+1.05%)
Oct 24, 2024	4.660	4.850	4.460	4.630	10,259	-0.20(-4.14%)
Oct 23, 2024	4.920	4.920	4.660	4.830	7,276	+0.08(+1.68%)
Oct 22, 2024	4.750	4.940	4.700	4.750	15,483	+0.11(+2.37%)
Oct 21, 2024	4.890	4.890	4.500	4.640	14,400	-0.09(-1.90%)
Oct 18, 2024	4.911	4.911	4.577	4.730	3,040	+0.23(+5.11%)
Oct 17, 2024	4.670	4.680	4.500	4.500	2,746	-0.17(-3.64%)
Oct 16, 2024	4.660	4.730	4.480	4.670	14,896	+0.05(+1.19%)
Oct 15, 2024	4.750	4.750	4.540	4.615	11,992	-0.13(-2.84%)
Oct 14, 2024	4.510	4.750	4.440	4.750	6,340	+0.20(+4.40%)
Oct 11, 2024	4.800	4.840	4.495	4.550	18,270	-0.26(-5.41%)
Oct 10, 2024	5.014	5.014	4.810	4.810	832	-0.19(-3.80%)
Oct 09, 2024	4.970	5.000	4.890	5.000	3,041	+0.00(+0.00%)
Oct 08, 2024	5.020	5.122	4.890	5.000	8,630	-0.01(-0.20%)
Oct 07, 2024	5.175	5.175	5.000	5.010	3,942	-0.01(-0.20%)
Oct 04, 2024	5.090	5.100	5.020	5.020	1,837	+0.02(+0.40%)
Oct 03, 2024	5.050	5.050	4.810	5.000	10,410	-0.11(-2.06%)
Oct 02, 2024	5.050	5.180	4.890	5.105	15,134	-0.05(-1.07%)
Oct 01, 2024	5.530	5.970	5.065	5.160	17,859	-0.43(-7.69%)
Sep 30, 2024	5.630	5.790	5.295	5.590	13,558	-0.15(-2.61%)
Sep 27, 2024	5.800	6.460	4.860	5.740	39,160	-0.08(-1.37%)
Sep 26, 2024	6.510	6.600	5.645	5.820	26,775	-0.78(-11.82%)
Sep 25, 2024	6.780	6.900	6.350	6.600	16,744	-0.40(-5.71%)
Sep 24, 2024	6.800	7.000	6.800	7.000	14,223	-0.04(-0.50%)
Sep 23, 2024	7.150	7.350	7.035	7.035	5,967	-0.04(-0.64%)
Sep 20, 2024	7.070	7.140	6.975	7.080	4,949	+0.08(+1.07%)
Sep 19, 2024	7.060	7.350	6.910	7.005	3,654	+0.27(+4.09%)
Sep 18, 2024	7.000	7.180	6.602	6.730	9,794	-0.36(-5.08%)
Sep 17, 2024	7.450	7.500	6.860	7.090	15,868	-0.17(-2.34%)
Sep 16, 2024	7.070	7.400	7.030	7.260	6,588	-0.02(-0.27%)
Sep 13, 2024	7.060	7.327	6.700	7.280	14,395	+0.27(+3.85%)
Sep 12, 2024	6.700	7.325	6.700	7.010	8,047	-0.09(-1.27%)
Sep 11, 2024	7.010	7.100	6.500	7.100	9,998	+0.00(+0.00%)
Sep 10, 2024	7.320	7.320	6.910	7.100	17,519	-0.48(-6.33%)
Sep 09, 2024	7.697	7.919	7.324	7.580	9,395	-0.03(-0.39%)
Sep 06, 2024	7.600	7.700	7.520	7.610	6,169	-0.01(-0.13%)
Sep 05, 2024	7.400	7.800	7.258	7.620	17,651	+0.32(+4.38%)
Sep 04, 2024	7.310	7.680	7.300	7.300	9,562	-0.30(-3.95%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Forte Biosciences Inc (NQ: FBRX )

Historical Prices