Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forte Biosciences Inc (NQ: FBRX )

0.5831 -0.0105 (-1.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 1.000 1.040 0.9820 1.040 35,056 +0.04(+3.48%)
Jun 29, 2023 0.9900 1.010 0.9818 1.005 75,588 +0.00(+0.50%)
Jun 28, 2023 1.000 1.020 0.9901 1.000 57,243 -0.02(-1.96%)
Jun 27, 2023 1.030 1.040 1.020 1.020 6,041 -0.03(-2.86%)
Jun 26, 2023 1.000 1.050 1.000 1.050 18,234 +0.02(+1.94%)
Jun 23, 2023 1.039 1.060 1.020 1.030 13,892 -0.01(-0.99%)
Jun 22, 2023 1.030 1.050 1.020 1.040 32,059 +0.01(+1.00%)
Jun 21, 2023 1.020 1.040 1.000 1.030 17,522 +0.01(+0.98%)
Jun 20, 2023 1.010 1.028 1.000 1.020 15,819 +0.01(+0.99%)
Jun 16, 2023 1.030 1.030 1.010 1.010 53,656 -0.02(-1.94%)
Jun 15, 2023 1.030 1.030 1.000 1.030 12,765 +0.00(+0.00%)
Jun 14, 2023 1.020 1.030 1.010 1.030 20,828 +0.01(+0.98%)
Jun 13, 2023 1.030 1.030 1.000 1.020 16,197 +0.00(+0.00%)
Jun 12, 2023 0.9800 1.020 0.9800 1.020 15,820 +0.03(+2.81%)
Jun 09, 2023 0.9945 1.030 0.9861 0.9921 20,757 -0.00(-0.24%)
Jun 08, 2023 1.020 1.030 0.9800 0.9945 8,877 -0.00(-0.27%)
Jun 07, 2023 0.9900 1.020 0.9820 0.9972 15,314 -0.00(-0.28%)
Jun 06, 2023 1.020 1.030 0.9821 1.000 12,998 +0.00(+0.00%)
Jun 05, 2023 1.020 1.030 1.000 1.000 20,998 -0.02(-2.44%)
Jun 02, 2023 1.000 1.030 1.000 1.025 13,050 +0.00(+0.49%)
Jun 01, 2023 1.010 1.020 1.001 1.020 19,875 +0.00(+0.00%)
May 31, 2023 1.000 1.040 1.000 1.020 29,936 +0.00(+0.00%)
May 30, 2023 0.9900 1.030 0.9900 1.020 9,955 +0.00(+0.00%)
May 26, 2023 1.000 1.030 1.000 1.020 28,089 +0.02(+2.27%)
May 25, 2023 0.9917 1.010 0.9800 0.9974 44,560 +0.01(+0.73%)
May 24, 2023 1.030 1.030 0.9901 0.9902 42,747 -0.01(-0.98%)
May 23, 2023 0.9900 1.020 0.9828 1.000 38,676 +0.02(+1.76%)
May 22, 2023 0.9900 0.9999 0.9619 0.9827 22,923 -0.00(-0.12%)
May 19, 2023 0.9900 1.000 0.9637 0.9839 43,673 -0.00(-0.18%)
May 18, 2023 1.042 1.070 0.9600 0.9857 97,108 -0.04(-4.30%)
May 17, 2023 1.090 1.110 1.010 1.030 40,213 -0.02(-1.90%)
May 16, 2023 1.080 1.080 1.050 1.050 45,082 -0.03(-2.87%)
May 15, 2023 1.080 1.100 1.050 1.081 28,587 +0.03(+2.95%)
May 12, 2023 1.081 1.081 1.050 1.050 14,059 -0.05(-4.55%)
May 11, 2023 1.100 1.100 1.070 1.100 12,001 +0.01(+0.92%)
May 10, 2023 1.060 1.100 1.060 1.090 26,042 +0.04(+3.32%)
May 09, 2023 1.050 1.060 1.047 1.055 19,456 -0.01(-0.47%)
May 08, 2023 1.060 1.080 1.050 1.060 28,223 +0.01(+0.95%)
May 05, 2023 1.060 1.060 1.050 1.050 21,781 -0.01(-0.94%)
May 04, 2023 1.100 1.100 1.060 1.060 30,618 -0.02(-1.85%)
May 03, 2023 1.100 1.150 1.080 1.080 60,500 +0.01(+0.93%)
May 02, 2023 1.060 1.110 1.060 1.070 38,314 -0.01(-0.93%)
May 01, 2023 1.070 1.100 1.070 1.080 55,494 +0.01(+0.93%)
Apr 28, 2023 1.060 1.100 1.060 1.070 55,140 +0.02(+1.90%)
Apr 27, 2023 1.060 1.078 1.040 1.050 34,125 -0.01(-0.94%)
Apr 26, 2023 1.060 1.070 1.030 1.060 47,306 +0.01(+0.95%)
Apr 25, 2023 1.050 1.070 1.010 1.050 71,220 +0.00(+0.00%)
Apr 24, 2023 1.060 1.090 1.040 1.050 39,679 -0.02(-1.87%)
Apr 21, 2023 1.060 1.090 1.040 1.070 47,395 +0.02(+1.90%)
Apr 20, 2023 1.050 1.070 1.030 1.050 133,191 -0.01(-0.94%)
Apr 19, 2023 1.050 1.090 1.040 1.060 53,207 +0.00(+0.00%)
Apr 18, 2023 1.060 1.090 1.030 1.060 74,601 -0.02(-1.85%)
Apr 17, 2023 1.080 1.110 1.020 1.080 88,051 +0.00(+0.00%)
Apr 14, 2023 1.100 1.120 1.070 1.080 28,046 -0.03(-2.70%)
Apr 13, 2023 1.100 1.130 1.090 1.110 106,964 +0.00(+0.00%)
Apr 12, 2023 1.110 1.110 1.080 1.110 34,833 +0.02(+1.83%)
Apr 11, 2023 1.050 1.100 1.050 1.090 65,720 -0.01(-0.91%)
Apr 10, 2023 1.090 1.100 1.020 1.100 125,128 +0.01(+0.92%)
Apr 06, 2023 0.9900 1.290 0.9820 1.090 1,563,148 +0.09(+9.00%)
Apr 05, 2023 1.000 1.010 0.9900 1.000 20,546 +0.00(+0.00%)
Apr 04, 2023 0.9900 1.000 0.9900 1.000 47,664 -0.00(-0.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.