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 (%)
May 28, 2021 917.75 946.75 883.25 888.50 2,392 -31.75(-3.45%)
May 27, 2021 864.75 921.75 862.50 920.25 3,150 +65.75(+7.69%)
May 26, 2021 855.25 874.00 848.25 854.50 2,796 +1.75(+0.21%)
May 25, 2021 922.75 949.75 847.25 852.75 4,031 -85.00(-9.06%)
May 24, 2021 949.50 979.00 913.00 937.75 4,226 -12.25(-1.29%)
May 21, 2021 916.25 956.00 907.75 950.00 7,673 +42.50(+4.68%)
May 20, 2021 897.25 917.75 883.00 907.50 3,287 +12.75(+1.42%)
May 19, 2021 861.50 903.50 815.25 894.75 5,283 +17.25(+1.97%)
May 18, 2021 803.00 895.00 791.75 877.50 7,131 +85.75(+10.83%)
May 17, 2021 785.50 796.25 762.96 791.75 6,804 +1.50(+0.19%)
May 14, 2021 823.00 825.00 788.75 790.25 4,624 +2.75(+0.35%)
May 13, 2021 856.50 856.50 763.09 787.50 6,902 -60.75(-7.16%)
May 12, 2021 797.50 894.75 797.50 848.25 4,172 +40.75(+5.05%)
May 11, 2021 771.00 820.25 750.00 807.50 4,484 +13.75(+1.73%)
May 10, 2021 815.00 816.50 763.75 793.75 5,660 -22.25(-2.73%)
May 07, 2021 808.25 837.50 782.25 816.00 7,588 +16.00(+2.00%)
May 06, 2021 854.00 859.75 775.00 800.00 7,611 -62.00(-7.19%)
May 05, 2021 873.00 896.75 847.00 862.00 3,184 -3.75(-0.43%)
May 04, 2021 901.75 903.75 851.50 865.75 4,974 -49.00(-5.36%)
May 03, 2021 910.50 925.75 892.75 914.75 3,654 +10.00(+1.11%)
Apr 30, 2021 902.00 950.75 902.00 904.75 4,628 -14.00(-1.52%)
Apr 29, 2021 944.25 952.50 902.11 918.75 2,507 -19.00(-2.03%)
Apr 28, 2021 944.75 968.30 918.75 937.75 3,237 -10.25(-1.08%)
Apr 27, 2021 911.75 956.25 904.50 948.00 3,490 +40.25(+4.43%)
Apr 26, 2021 864.25 936.25 845.50 907.75 3,895 +51.75(+6.05%)
Apr 23, 2021 850.25 887.75 822.31 856.00 1,884 +12.25(+1.45%)
Apr 22, 2021 861.00 879.25 824.50 843.75 3,893 -21.75(-2.51%)
Apr 21, 2021 831.75 885.75 814.27 865.50 3,725 +35.50(+4.28%)
Apr 20, 2021 882.00 887.25 809.25 830.00 6,393 -64.25(-7.18%)
Apr 19, 2021 918.75 925.00 866.50 894.25 4,277 -25.75(-2.80%)
Apr 16, 2021 926.50 928.50 850.25 920.00 6,836 +0.50(+0.05%)
Apr 15, 2021 913.50 931.75 897.75 919.50 2,959 +10.00(+1.10%)
Apr 14, 2021 870.50 945.00 870.50 909.50 6,683 +43.25(+4.99%)
Apr 13, 2021 845.25 868.50 828.25 866.25 7,506 +18.50(+2.18%)
Apr 12, 2021 993.75 1000 805.25 847.75 24,534 -143.75(-14.50%)
Apr 09, 2021 941.75 991.50 913.75 991.50 20,788 +50.50(+5.37%)
Apr 08, 2021 837.00 947.25 822.25 941.00 23,198 +106.50(+12.76%)
Apr 07, 2021 792.00 843.00 783.00 834.50 8,286 +27.25(+3.38%)
Apr 06, 2021 819.50 839.62 803.25 807.25 6,130 -25.00(-3.00%)
Apr 05, 2021 801.75 854.00 801.75 832.25 10,355 +30.50(+3.80%)
Apr 01, 2021 862.75 872.25 779.00 801.75 10,320 -55.00(-6.42%)
Mar 31, 2021 814.00 874.75 814.00 856.75 11,544 +52.25(+6.49%)
Mar 30, 2021 806.00 813.75 746.50 804.50 11,470 -0.50(-0.06%)
Mar 29, 2021 775.00 820.00 762.50 805.00 16,066 +54.50(+7.26%)
Mar 26, 2021 773.25 786.50 732.25 750.50 44,948 +27.50(+3.80%)
Mar 25, 2021 625.75 736.00 622.25 723.00 30,043 +97.75(+15.63%)
Mar 24, 2021 725.00 727.50 613.00 625.25 14,382 -65.75(-9.52%)
Mar 23, 2021 747.75 748.50 685.25 691.00 10,628 -20.50(-2.88%)
Mar 22, 2021 700.00 714.00 677.00 711.50 7,591 +14.00(+2.01%)
Mar 19, 2021 657.50 707.00 635.89 697.50 13,052 +40.00(+6.08%)
Mar 18, 2021 709.50 715.25 652.75 657.50 11,219 -37.25(-5.36%)
Mar 17, 2021 697.75 793.50 680.00 694.75 52,459 -0.25(-0.04%)
Mar 16, 2021 722.00 727.75 676.00 695.00 4,923 -22.75(-3.17%)
Mar 15, 2021 741.75 755.81 717.50 717.75 10,171 -22.00(-2.97%)
Mar 12, 2021 729.25 744.75 710.75 739.75 3,792 +14.75(+2.03%)
Mar 11, 2021 710.00 737.50 699.12 725.00 3,639 +30.25(+4.35%)
Mar 10, 2021 698.88 711.12 667.50 694.75 10,857 -13.75(-1.94%)
Mar 09, 2021 696.25 713.49 677.25 708.50 5,606 +24.25(+3.54%)
Mar 08, 2021 676.50 710.50 650.25 684.25 7,117 +15.00(+2.24%)
Mar 05, 2021 680.75 680.75 612.75 669.25 5,108 +6.25(+0.94%)
Mar 04, 2021 725.25 725.25 613.00 663.00 7,552 -65.25(-8.96%)
Mar 03, 2021 733.25 748.75 681.50 728.25 4,606 -9.00(-1.22%)
Mar 02, 2021 742.25 766.80 731.25 737.25 4,214 -5.50(-0.74%)
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.