Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Forte Biosciences, Inc. - Common Stock (NQ:FBRX)

7.340 +0.080 (+1.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	7.470	7.573	6.750	7.340	17,241	+0.08(+1.10%)
Apr 16, 2025	6.280	7.545	6.070	7.260	77,140	+1.42(+24.32%)
Apr 15, 2025	5.990	6.240	5.680	5.840	14,939	+0.25(+4.47%)
Apr 14, 2025	5.720	5.970	5.570	5.590	26,774	+0.34(+6.48%)
Apr 11, 2025	5.920	5.920	5.250	5.250	17,994	-0.64(-10.87%)
Apr 10, 2025	5.500	5.890	5.400	5.890	19,536	+0.19(+3.33%)
Apr 09, 2025	5.840	6.110	5.270	5.700	38,482	+0.14(+2.52%)
Apr 08, 2025	5.700	6.431	5.340	5.560	18,573	+0.22(+4.12%)
Apr 07, 2025	5.880	5.880	5.020	5.340	42,306	-0.54(-9.18%)
Apr 04, 2025	6.400	6.400	5.780	5.880	8,632	-0.70(-10.64%)
Apr 03, 2025	7.130	7.130	6.400	6.580	17,032	-0.77(-10.48%)
Apr 02, 2025	7.210	7.980	7.210	7.350	13,337	-0.08(-1.08%)
Apr 01, 2025	7.540	7.990	7.310	7.430	13,825	-0.33(-4.25%)
Mar 31, 2025	9.040	9.040	7.610	7.760	26,199	-0.44(-5.37%)
Mar 28, 2025	7.930	8.210	7.100	8.200	22,604	+0.29(+3.67%)
Mar 27, 2025	8.200	8.870	7.870	7.910	65,995	-0.29(-3.54%)
Mar 26, 2025	9.020	9.078	7.680	8.200	136,061	-0.31(-3.64%)
Mar 25, 2025	7.010	8.990	7.010	8.510	225,120	+2.19(+34.65%)
Mar 24, 2025	8.500	9.330	6.310	6.320	100,383	-1.85(-22.64%)
Mar 21, 2025	7.220	8.950	7.220	8.170	111,536	+0.63(+8.36%)
Mar 20, 2025	7.450	8.860	7.163	7.540	50,525	+0.52(+7.41%)
Mar 19, 2025	5.420	7.480	5.420	7.020	55,196	+1.52(+27.64%)
Mar 18, 2025	5.550	6.000	5.320	5.500	59,819	-0.02(-0.36%)
Mar 17, 2025	5.700	6.123	5.510	5.520	26,964	-0.28(-4.83%)
Mar 14, 2025	5.940	6.045	5.740	5.800	39,207	-0.20(-3.33%)
Mar 13, 2025	5.920	6.177	5.800	6.000	19,328	+0.18(+3.09%)
Mar 12, 2025	5.820	6.386	5.780	5.820	43,260	+0.11(+1.93%)
Mar 11, 2025	5.950	6.077	5.710	5.710	16,410	-0.20(-3.38%)
Mar 10, 2025	6.500	6.550	5.910	5.910	13,762	-0.59(-9.08%)
Mar 07, 2025	7.010	7.100	6.460	6.500	23,525	-0.51(-7.28%)
Mar 06, 2025	6.860	7.200	6.520	7.010	13,696	+0.15(+2.19%)
Mar 05, 2025	7.190	7.490	6.505	6.860	27,890	-0.35(-4.85%)
Mar 04, 2025	8.000	8.000	7.210	7.210	6,538	-0.47(-6.12%)
Mar 03, 2025	8.980	9.360	7.650	7.680	10,373	-1.42(-15.60%)
Feb 28, 2025	9.030	9.895	9.030	9.100	29,696	-0.20(-2.15%)
Feb 27, 2025	9.240	9.680	9.130	9.300	24,145	-0.02(-0.21%)
Feb 26, 2025	9.300	10.51	9.300	9.320	13,038	-0.06(-0.64%)
Feb 25, 2025	9.540	10.08	8.800	9.380	14,521	-0.27(-2.80%)
Feb 24, 2025	11.00	11.38	9.620	9.650	52,263	-1.33(-12.11%)
Feb 21, 2025	10.54	11.02	10.28	10.98	12,089	+0.28(+2.62%)
Feb 20, 2025	10.01	11.14	10.01	10.70	11,620	+0.69(+6.89%)
Feb 19, 2025	11.70	12.13	9.810	10.01	20,640	-1.22(-10.86%)
Feb 18, 2025	11.83	12.60	11.23	11.23	13,881	-0.77(-6.42%)
Feb 14, 2025	11.03	13.13	11.03	12.00	35,582	+0.85(+7.62%)
Feb 13, 2025	10.60	11.70	10.60	11.15	22,891	+0.15(+1.36%)
Feb 12, 2025	10.92	11.72	10.92	11.00	16,345	-0.11(-0.99%)
Feb 11, 2025	10.86	11.92	10.55	11.11	9,435	+0.08(+0.77%)
Feb 10, 2025	11.87	12.05	10.98	11.03	27,149	-0.88(-7.43%)
Feb 07, 2025	12.79	14.04	11.90	11.91	45,642	-1.09(-8.38%)
Feb 06, 2025	15.00	15.87	12.97	13.00	33,813	-2.00(-13.33%)
Feb 05, 2025	14.52	15.75	14.52	15.00	28,800	+0.00(+0.00%)
Feb 04, 2025	15.00	15.40	14.01	15.00	26,044	+0.03(+0.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Forte Biosciences, Inc. - Common Stock (NQ:FBRX)

Historical Prices