Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Forte Biosciences Inc (NQ: FBRX )

5.050 -0.110 (-2.13%)

Streaming Delayed Price Updated: 9:30 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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	+7.39(+2140.58%)
Aug 27, 2024	0.3300	0.3580	0.3200	0.3450	244,576	+0.01(+2.37%)
Aug 26, 2024	0.3440	0.3498	0.3132	0.3370	274,759	+0.02(+6.44%)
Aug 23, 2024	0.3300	0.3499	0.3131	0.3166	378,381	-0.00(-0.75%)
Aug 22, 2024	0.3500	0.3500	0.3160	0.3190	422,535	-0.01(-3.63%)
Aug 21, 2024	0.3300	0.3576	0.3208	0.3310	138,494	+0.00(+0.30%)
Aug 20, 2024	0.3201	0.3690	0.3201	0.3300	163,343	+0.00(+0.00%)
Aug 19, 2024	0.3101	0.3300	0.2920	0.3300	251,112	+0.03(+10.00%)
Aug 16, 2024	0.3000	0.3300	0.2800	0.3000	276,045	-0.01(-3.23%)
Aug 15, 2024	0.3900	0.4267	0.2796	0.3100	1,609,382	-0.08(-20.51%)
Aug 14, 2024	0.4390	0.4390	0.3900	0.3900	44,872	-0.03(-7.80%)
Aug 13, 2024	0.4220	0.4500	0.4220	0.4230	32,006	+0.00(+0.86%)
Aug 12, 2024	0.4200	0.4398	0.3800	0.4194	18,619	-0.02(-5.33%)
Aug 09, 2024	0.4160	0.4771	0.4010	0.4430	11,917	+0.01(+3.43%)
Aug 08, 2024	0.4601	0.4800	0.4151	0.4283	64,266	-0.04(-8.89%)
Aug 07, 2024	0.4700	0.5050	0.4700	0.4701	7,920	+0.00(+0.97%)
Aug 06, 2024	0.5200	0.5260	0.4600	0.4656	14,547	-0.03(-6.95%)
Aug 05, 2024	0.5200	0.5251	0.5001	0.5004	31,106	-0.03(-5.60%)
Aug 02, 2024	0.5401	0.5500	0.5300	0.5301	20,320	-0.02(-3.44%)

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 Walnut Creek Guide

Find A Business

or Browse Listings

Forte Biosciences Inc (NQ: FBRX )

Historical Prices