Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Forte Biosciences Inc (NQ: FBRX )

7.080 +0.070 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	7.910	7.910	7.535	7.600	1,767	-0.30(-3.80%)
Aug 30, 2024	7.850	8.000	7.586	7.900	19,732	+0.10(+1.28%)
Aug 29, 2024	7.660	8.125	7.385	7.800	7,010	+0.07(+0.91%)
Aug 28, 2024	9.050	9.050	7.600	7.730	15,450	-0.89(-10.38%)
Aug 27, 2024	8.250	8.950	8.000	8.625	9,783	+0.20(+2.37%)
Aug 26, 2024	8.600	8.745	7.830	8.425	10,990	+0.51(+6.44%)
Aug 23, 2024	8.250	8.748	7.827	7.915	15,135	-0.06(-0.75%)
Aug 22, 2024	8.750	8.750	7.900	7.975	16,901	-0.30(-3.63%)
Aug 21, 2024	8.250	8.940	8.020	8.275	5,539	+0.03(+0.30%)
Aug 20, 2024	8.002	9.225	8.002	8.250	6,533	+0.00(+0.00%)
Aug 19, 2024	7.753	8.250	7.300	8.250	10,044	+0.75(+10.00%)
Aug 16, 2024	7.500	8.250	7.000	7.500	11,041	-0.25(-3.23%)
Aug 15, 2024	9.750	10.67	6.990	7.750	64,375	-2.00(-20.51%)
Aug 14, 2024	10.97	10.97	9.750	9.750	1,794	-0.82(-7.80%)
Aug 13, 2024	10.55	11.25	10.55	10.57	1,280	+0.09(+0.86%)
Aug 12, 2024	10.50	10.99	9.500	10.48	744	-0.59(-5.33%)
Aug 09, 2024	10.40	11.93	10.03	11.07	476	+0.37(+3.43%)
Aug 08, 2024	11.50	12.00	10.38	10.71	2,570	-1.04(-8.89%)
Aug 07, 2024	11.75	12.62	11.75	11.75	316	+0.11(+0.97%)
Aug 06, 2024	13.00	13.15	11.50	11.64	581	-0.87(-6.95%)
Aug 05, 2024	13.00	13.13	12.50	12.51	1,244	-0.74(-5.60%)
Aug 02, 2024	13.50	13.75	13.25	13.25	812	-0.47(-3.44%)
Aug 01, 2024	13.60	14.50	13.50	13.72	377	-0.03(-0.24%)
Jul 31, 2024	14.18	14.50	13.50	13.76	667	+0.26(+1.91%)
Jul 30, 2024	13.95	14.11	13.50	13.50	184	-0.46(-3.28%)
Jul 29, 2024	14.00	14.35	13.53	13.96	200	+0.03(+0.22%)
Jul 26, 2024	14.25	14.45	13.75	13.93	394	-0.35(-2.42%)
Jul 25, 2024	14.26	14.50	14.25	14.27	188	-0.23(-1.57%)
Jul 24, 2024	14.25	14.50	14.12	14.50	1,558	+0.31(+2.20%)
Jul 23, 2024	14.00	14.50	13.75	14.19	487	-0.69(-4.62%)
Jul 22, 2024	15.00	15.00	14.75	14.88	432	+0.12(+0.85%)
Jul 19, 2024	14.20	15.00	14.07	14.75	530	+0.72(+5.17%)
Jul 18, 2024	14.03	15.00	13.75	14.03	410	-0.47(-3.28%)
Jul 17, 2024	14.50	15.00	14.50	14.50	446	+0.00(+0.00%)
Jul 16, 2024	15.00	15.49	13.82	14.50	885	+0.53(+3.76%)
Jul 15, 2024	14.25	14.28	13.31	13.97	485	+0.33(+2.42%)
Jul 12, 2024	16.07	16.07	12.73	13.64	1,752	-2.43(-15.12%)
Jul 11, 2024	13.24	16.07	12.49	16.07	1,467	+3.32(+26.08%)
Jul 10, 2024	13.00	13.25	12.38	12.75	298	-0.25(-1.92%)
Jul 09, 2024	13.00	13.50	12.12	13.00	686	-0.25(-1.89%)
Jul 08, 2024	12.51	13.97	12.51	13.25	204	-0.97(-6.85%)
Jul 05, 2024	12.78	14.22	12.00	14.22	242	+1.47(+11.57%)
Jul 03, 2024	12.78	12.78	12.50	12.75	83	-0.35(-2.65%)
Jul 02, 2024	13.75	13.76	13.10	13.10	428	-0.55(-4.05%)

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 San Rafael

Find A Business

or Browse Listings

Forte Biosciences Inc (NQ: FBRX )

Historical Prices