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
  • Search Hotels in Sausalito

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

Forte Biosciences Inc (NQ: FBRX )

0.5458 -0.0972 (-15.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.6430 0.6430 0.5093 0.5458 43,811 -0.10(-15.12%)
Jul 11, 2024 0.5296 0.6430 0.4996 0.6430 36,675 +0.13(+26.08%)
Jul 10, 2024 0.5200 0.5300 0.4950 0.5100 7,459 -0.01(-1.92%)
Jul 09, 2024 0.5200 0.5400 0.4850 0.5200 17,174 -0.01(-1.89%)
Jul 08, 2024 0.5002 0.5589 0.5002 0.5300 5,101 -0.04(-6.85%)
Jul 05, 2024 0.5112 0.5690 0.4800 0.5690 6,050 +0.06(+11.57%)
Jul 03, 2024 0.5110 0.5110 0.5000 0.5100 2,075 -0.01(-2.65%)
Jul 02, 2024 0.5500 0.5505 0.5239 0.5239 10,711 -0.02(-4.05%)
Jul 01, 2024 0.5300 0.5780 0.5239 0.5460 7,463 +0.01(+1.68%)
Jun 28, 2024 0.5480 0.5789 0.5274 0.5370 3,344 -0.01(-2.01%)
Jun 27, 2024 0.5240 0.5480 0.5239 0.5480 11,759 +0.07(+14.17%)
Jun 26, 2024 0.4800 0.5700 0.4800 0.4800 10,044 +0.02(+4.35%)
Jun 25, 2024 0.4900 0.5197 0.4501 0.4600 57,542 -0.03(-6.12%)
Jun 24, 2024 0.4900 0.5100 0.4887 0.4900 19,418 +0.00(+0.27%)
Jun 21, 2024 0.5000 0.5159 0.4887 0.4887 7,619 -0.01(-2.26%)
Jun 20, 2024 0.5000 0.5297 0.5000 0.5000 22,854 -0.04(-6.54%)
Jun 18, 2024 0.5220 0.6000 0.5220 0.5350 25,687 +0.02(+3.60%)
Jun 17, 2024 0.5710 0.5710 0.5164 0.5164 17,701 -0.04(-7.62%)
Jun 14, 2024 0.5800 0.5800 0.5400 0.5590 9,515 -0.00(-0.18%)
Jun 13, 2024 0.5600 0.5900 0.5600 0.5600 2,399 -0.01(-1.75%)
Jun 12, 2024 0.5510 0.5850 0.5500 0.5700 14,517 -0.01(-1.72%)
Jun 11, 2024 0.6100 0.6100 0.5500 0.5800 6,222 +0.03(+5.45%)
Jun 10, 2024 0.5600 0.6200 0.5500 0.5500 32,671 -0.03(-5.68%)
Jun 07, 2024 0.6000 0.6200 0.5800 0.5831 26,322 -0.01(-1.77%)
Jun 06, 2024 0.5610 0.6250 0.5610 0.5936 9,658 +0.02(+3.96%)
Jun 05, 2024 0.5700 0.6100 0.5500 0.5710 23,060 -0.03(-5.21%)
Jun 04, 2024 0.5600 0.6500 0.5550 0.6024 11,110 +0.02(+3.68%)
Jun 03, 2024 0.6000 0.6500 0.5800 0.5810 17,073 -0.01(-2.16%)
May 31, 2024 0.6100 0.6100 0.5703 0.5938 9,172 -0.03(-4.99%)
May 30, 2024 0.6000 0.6300 0.5601 0.6250 89,314 +0.02(+2.46%)
May 29, 2024 0.6300 0.6401 0.5683 0.6100 81,543 -0.04(-6.30%)
May 28, 2024 0.5500 0.6551 0.5500 0.6510 65,490 +0.07(+12.26%)
May 24, 2024 0.6170 0.6170 0.5500 0.5799 10,053 -0.02(-3.35%)
May 23, 2024 0.5700 0.6290 0.5700 0.6000 13,868 +0.00(+0.00%)
May 22, 2024 0.5500 0.6200 0.5500 0.6000 25,706 +0.01(+2.06%)
May 21, 2024 0.6000 0.6290 0.5101 0.5879 24,225 -0.02(-3.16%)
May 20, 2024 0.6623 0.6623 0.5800 0.6071 15,767 +0.01(+1.01%)
May 17, 2024 0.6440 0.6750 0.6000 0.6010 32,499 -0.03(-4.60%)
May 16, 2024 0.6550 0.7485 0.6300 0.6300 45,957 -0.01(-1.56%)
May 15, 2024 0.6700 0.6798 0.6300 0.6400 25,934 -0.04(-5.88%)
May 14, 2024 0.6900 0.7400 0.6700 0.6800 17,348 -0.03(-4.23%)
May 13, 2024 0.7206 0.7206 0.7100 0.7100 18,115 -0.04(-4.70%)
May 10, 2024 0.7490 0.7490 0.7200 0.7450 3,536 +0.02(+2.41%)
May 09, 2024 0.7502 0.7502 0.7100 0.7275 8,251 -0.02(-3.00%)
May 08, 2024 0.7300 0.7500 0.7300 0.7500 13,497 +0.04(+5.50%)
May 07, 2024 0.7150 0.7500 0.7109 0.7109 10,400 -0.01(-1.26%)
May 06, 2024 0.7200 0.7687 0.7200 0.7200 11,555 +0.01(+0.83%)
May 03, 2024 0.7120 0.7300 0.6940 0.7141 11,841 +0.02(+3.46%)
May 02, 2024 0.6700 0.7301 0.6700 0.6902 11,051 +0.02(+2.86%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.