Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Forte Biosciences Inc (NQ: FBRX )

4.450 -0.190 (-4.09%)
Streaming Delayed Price Updated: 2:43 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 16.50 17.00 15.01 15.25 883 -2.00(-11.58%)
Jan 30, 2024 17.99 18.00 15.70 17.25 1,168 -0.50(-2.83%)
Jan 29, 2024 17.33 17.97 17.33 17.75 440 -0.93(-4.98%)
Jan 26, 2024 17.00 18.75 17.00 18.68 910 +1.68(+9.90%)
Jan 25, 2024 17.48 18.08 17.00 17.00 327 -0.48(-2.72%)
Jan 24, 2024 17.00 17.50 17.00 17.48 222 +0.23(+1.30%)
Jan 23, 2024 17.00 18.64 17.00 17.25 531 +0.02(+0.15%)
Jan 22, 2024 17.42 17.42 17.00 17.23 572 -0.20(-1.12%)
Jan 19, 2024 17.25 20.00 17.12 17.42 396 +0.03(+0.17%)
Jan 18, 2024 17.75 19.34 17.39 17.39 1,157 -1.18(-6.33%)
Jan 17, 2024 17.69 18.62 17.50 18.57 310 +0.87(+4.93%)
Jan 16, 2024 18.00 18.50 17.25 17.69 1,169 -0.81(-4.36%)
Jan 12, 2024 19.02 19.62 18.26 18.50 563 -0.25(-1.36%)
Jan 11, 2024 19.00 20.50 18.75 18.75 718 -1.24(-6.20%)
Jan 10, 2024 20.50 21.25 18.75 20.00 1,870 -1.25(-5.91%)
Jan 09, 2024 20.75 21.25 20.00 21.25 960 +0.48(+2.29%)
Jan 08, 2024 20.50 20.77 20.00 20.77 1,645 +0.05(+0.23%)
Jan 05, 2024 21.25 21.25 19.60 20.73 775 +0.01(+0.06%)
Jan 04, 2024 21.25 21.25 19.75 20.71 1,300 -0.04(-0.17%)
Jan 03, 2024 20.92 21.23 19.88 20.75 1,232 +0.00(+0.00%)
Jan 02, 2024 20.60 21.25 19.62 20.75 3,122 +0.21(+1.01%)
Dec 29, 2023 20.00 21.00 19.27 20.54 3,020 +1.28(+6.63%)
Dec 28, 2023 18.44 20.00 16.11 19.27 1,806 +0.99(+5.42%)
Dec 27, 2023 18.25 18.75 18.25 18.27 420 -0.31(-1.68%)
Dec 26, 2023 17.71 18.61 17.71 18.59 1,504 -0.03(-0.16%)
Dec 22, 2023 18.64 19.00 18.25 18.62 1,139 +0.17(+0.91%)
Dec 21, 2023 17.93 19.00 17.93 18.45 1,026 -0.05(-0.27%)
Dec 20, 2023 18.00 18.75 17.47 18.50 1,649 +0.57(+3.21%)
Dec 19, 2023 18.80 19.02 17.62 17.93 920 +0.03(+0.14%)
Dec 18, 2023 19.50 19.50 17.39 17.90 3,180 -0.85(-4.53%)
Dec 15, 2023 17.25 18.75 17.25 18.75 6,441 +1.48(+8.54%)
Dec 14, 2023 18.00 18.25 17.26 17.27 1,780 -0.23(-1.29%)
Dec 13, 2023 17.00 18.03 16.75 17.50 2,167 +1.13(+6.89%)
Dec 12, 2023 15.50 17.50 15.50 16.37 1,725 +1.12(+7.36%)
Dec 11, 2023 16.00 16.45 15.25 15.25 3,085 +0.00(+0.00%)
Dec 08, 2023 15.00 15.75 13.53 15.25 2,102 +0.75(+5.19%)
Dec 07, 2023 13.25 15.50 13.25 14.50 2,973 +1.68(+13.11%)
Dec 06, 2023 12.50 13.50 12.50 12.82 2,308 +0.44(+3.58%)
Dec 05, 2023 12.19 12.68 11.88 12.38 202 -0.12(-1.00%)
Dec 04, 2023 12.25 12.50 11.25 12.50 639 +0.05(+0.40%)
Dec 01, 2023 11.50 12.75 11.28 12.45 1,874 +0.60(+5.06%)
Nov 30, 2023 11.66 11.85 11.25 11.85 809 +0.28(+2.38%)
Nov 29, 2023 11.56 11.75 11.25 11.57 370 +0.01(+0.09%)
Nov 28, 2023 11.31 11.75 11.31 11.56 675 +0.40(+3.63%)
Nov 27, 2023 10.69 11.75 10.69 11.16 1,077 -0.11(-0.98%)
Nov 24, 2023 11.23 11.75 10.76 11.27 1,019 +0.52(+4.84%)
Nov 22, 2023 11.35 11.35 10.75 10.75 294 -0.06(-0.58%)
Nov 21, 2023 11.82 11.82 10.51 10.81 823 -1.38(-11.30%)
Nov 20, 2023 11.75 12.19 10.50 12.19 4,363 +0.96(+8.60%)
Nov 17, 2023 9.812 11.25 9.575 11.22 16,565 +1.41(+14.39%)
Nov 16, 2023 9.750 10.32 9.502 9.812 1,109 +0.31(+3.26%)
Nov 15, 2023 9.750 9.752 9.502 9.502 1,740 -0.25(-2.56%)
Nov 14, 2023 10.25 10.70 9.500 9.752 3,673 -1.02(-9.47%)
Nov 13, 2023 10.50 11.17 10.25 10.77 315 -0.22(-2.02%)
Nov 10, 2023 11.83 12.03 10.25 10.99 1,713 -1.13(-9.32%)
Nov 09, 2023 11.50 12.25 11.50 12.12 449 -0.07(-0.61%)
Nov 08, 2023 12.25 12.38 11.62 12.20 810 +0.20(+1.67%)
Nov 07, 2023 12.00 12.50 11.52 12.00 1,824 +0.25(+2.13%)
Nov 06, 2023 11.50 12.06 11.50 11.75 395 -0.25(-2.08%)
Nov 03, 2023 12.06 12.06 12.00 12.00 649 +0.03(+0.21%)
Nov 02, 2023 11.50 12.12 11.34 11.97 509 +0.49(+4.27%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.