Forte Biosciences Inc (FBRX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0109 | -1.91901408451 | 0.568 | 0.6 | 0.55 | 15548 | 0.58035089 | CS |
| 4 | 0.0029 | 0.523276795381 | 0.5542 | 0.643 | 0.48 | 14374 | 0.57032018 | CS |
| 12 | -0.1349 | -19.4942196532 | 0.692 | 0.7687 | 0.4501 | 19703 | 0.58967936 | CS |
| 26 | -0.123 | -18.0855756506 | 0.6801 | 0.78 | 0.44 | 26954 | 0.64659956 | CS |
| 52 | -0.4329 | -43.7272727273 | 0.99 | 1.03 | 0.38 | 44875 | 0.75860717 | CS |
| 156 | -30.1929 | -98.1882926829 | 30.75 | 32.49 | 0.38 | 295982 | 4.99361716 | CS |
| 260 | -16.4429 | -96.7229411765 | 17 | 53.99 | 0.38 | 250118 | 8.92663542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.5571 | -0.0138 | -2.42 | 0.58 | 0.58 | 0.55 | 9865 |
| 1721946900 | 0.5709 | -0.0091 | -1.57 | 0.58 | 0.58 | 0.5701 | 4691 |
| 1721860500 | 0.58 | 0.0125 | 2.20 | 0.5699999 | 0.58 | 0.5649999 | 38818 |
| 1721774100 | 0.5675 | -0.0226 | -3.83 | 0.56 | 0.58 | 0.55 | 12144 |
| 1721687700 | 0.5901 | 0.0001 | 0.02 | 0.6 | 0.6 | 0.59 | 8863 |
| 1721428500 | 0.59 | 0.029 | 5.17 | 0.5679999 | 0.6 | 0.562974 | 13225 |
| 1721342100 | 0.561 | -0.019 | -3.28 | 0.561 | 0.6 | 0.55 | 10269 |
| 1721255700 | 0.58 | 0 | 0.00 | 0.589 | 0.6 | 0.58 | 11164 |
| 1721169300 | 0.58 | 0.021 | 3.76 | 0.6048 | 0.6195 | 0.5528999 | 22139 |
| 1721082900 | 0.559 | 0.0132001 | 2.42 | 0.5699999 | 0.5712 | 0.5326 | 12136 |
| 1720823700 | 0.5457999 | -0.0972 | -15.12 | 0.643 | 0.643 | 0.5093 | 43811 |
| 1720737300 | 0.643 | 0.133 | 26.08 | 0.52955 | 0.643 | 0.4996 | 36471 |
| 1720650900 | 0.51 | -0.01 | -1.92 | 0.52 | 0.53 | 0.495 | 7453 |
| 1720564500 | 0.52 | -0.01 | -1.89 | 0.539 | 0.53999 | 0.485 | 17172 |
| 1720478100 | 0.53 | -0.039 | -6.85 | 0.5699999 | 0.5699999 | 0.5002 | 5101 |
| 1720218900 | 0.5689999 | 0.0603999 | 11.88 | 0.516 | 0.5689999 | 0.48 | 6050 |
| 1720040640 | 0.5086 | -0.0153 | -2.92 | 0.511 | 0.511 | 0.5 | 2075 |
| 1719959700 | 0.5239 | -0.0221 | -4.05 | 0.5558 | 0.5665 | 0.5239 | 10711 |
| 1719873300 | 0.546 | 0.009 | 1.68 | 0.53 | 0.578 | 0.5239 | 7463 |
| 1719614100 | 0.537 | -0.011 | -2.01 | 0.5542 | 0.5789 | 0.5274 | 3344 |
| 1719527700 | 0.548 | 0.068 | 14.17 | 0.49 | 0.548 | 0.49 | 11759 |
| 1719441300 | 0.48 | 0.02 | 4.35 | 0.474 | 0.5699999 | 0.474 | 10044 |
| 1719354900 | 0.46 | -0.03 | -6.12 | 0.49 | 0.5197 | 0.4501 | 57528 |
| 1719268500 | 0.49 | 0.0013 | 0.27 | 0.49 | 0.51 | 0.4887 | 19417 |
| 1719009300 | 0.4887 | -0.0113 | -2.26 | 0.5 | 0.5159 | 0.4887 | 7619 |
| 1718922900 | 0.5 | -0.035 | -6.54 | 0.5 | 0.5296999 | 0.5 | 22854 |
| 1718750100 | 0.535 | 0.0186 | 3.60 | 0.5423 | 0.6 | 0.522 | 25687 |
| 1718663700 | 0.5164 | -0.0426 | -7.62 | 0.5709999 | 0.5709999 | 0.5164 | 17701 |
| 1718404500 | 0.559 | -0.001 | -0.18 | 0.55 | 0.58 | 0.54 | 9515 |
| 1718318100 | 0.56 | -0.01 | -1.75 | 0.5639999 | 0.59 | 0.56 | 2399 |
| 1718231700 | 0.5699999 | -0.01 | -1.72 | 0.551 | 0.585 | 0.55 | 14165 |
| 1718145300 | 0.58 | 0.03 | 5.45 | 0.6089 | 0.61 | 0.550001 | 6222 |
| 1718058900 | 0.55 | -0.0331 | -5.68 | 0.5639999 | 0.62 | 0.55 | 32261 |
| 1717799700 | 0.5830999 | -0.0105 | -1.77 | 0.6 | 0.62 | 0.58 | 26215 |
| 1717713300 | 0.5936 | 0.0226001 | 3.96 | 0.561 | 0.625001 | 0.561 | 9658 |
| 1717626900 | 0.5709999 | -0.0314 | -5.21 | 0.6046 | 0.61 | 0.55 | 23060 |
| 1717540500 | 0.6024 | 0.0214 | 3.68 | 0.56 | 0.65 | 0.555 | 11110 |
| 1717454100 | 0.581 | -0.0128 | -2.16 | 0.6 | 0.65 | 0.58 | 17073 |
| 1717194900 | 0.5938 | -0.0312 | -4.99 | 0.6094 | 0.61 | 0.5703009 | 9172 |
| 1717108500 | 0.625 | 0.014999 | 2.46 | 0.6 | 0.63 | 0.5601 | 89314 |
| 1717022100 | 0.610001 | -0.040999 | -6.30 | 0.635 | 0.64005 | 0.5683 | 81543 |
| 1716935700 | 0.651 | 0.0711 | 12.26 | 0.55 | 0.655101 | 0.55 | 58956 |
| 1716590100 | 0.5799 | -0.0201 | -3.35 | 0.617 | 0.617 | 0.55 | 10053 |
| 1716503700 | 0.6 | 0 | 0.00 | 0.5699999 | 0.629 | 0.5699999 | 12091 |
| 1716417300 | 0.6 | 0.0121 | 2.06 | 0.576 | 0.62 | 0.55 | 25606 |
| 1716330900 | 0.5879 | -0.0192 | -3.16 | 0.6 | 0.629 | 0.5101 | 24225 |
| 1716244500 | 0.6071 | 0.0061 | 1.01 | 0.61 | 0.6623 | 0.58 | 15767 |
| 1715985300 | 0.601 | -0.029 | -4.60 | 0.644 | 0.675 | 0.6 | 32499 |
| 1715898900 | 0.63 | -0.01 | -1.56 | 0.655 | 0.7485 | 0.63 | 45953 |
| 1715812500 | 0.64 | -0.04 | -5.88 | 0.6728 | 0.6798 | 0.63 | 25934 |
| 1715726100 | 0.68 | -0.03 | -4.23 | 0.6899999 | 0.74 | 0.67 | 17348 |
| 1715639700 | 0.71 | -0.035 | -4.70 | 0.7201999 | 0.720626 | 0.71 | 18115 |
| 1715380500 | 0.745 | 0.0174991 | 2.41 | 0.72 | 0.749 | 0.72 | 3536 |
| 1715294100 | 0.7275009 | -0.022499 | -3.00 | 0.7502 | 0.7502 | 0.71 | 8251 |
| 1715207700 | 0.75 | 0.0391 | 5.50 | 0.73 | 0.75 | 0.7109 | 13497 |
| 1715121300 | 0.7109 | -0.0091 | -1.26 | 0.715 | 0.75 | 0.7109 | 10400 |
| 1715034900 | 0.72 | 0.0059 | 0.83 | 0.72 | 0.7687 | 0.72 | 11555 |
| 1714775700 | 0.7141 | 0.0239 | 3.46 | 0.6919999 | 0.73 | 0.6919999 | 11841 |
| 1714689300 | 0.6902 | 0.0192 | 2.86 | 0.67 | 0.7301 | 0.67 | 11051 |
| 1714602900 | 0.671 | -0.07025 | -9.48 | 0.7285 | 0.768 | 0.6301 | 33337 |
| 1714516500 | 0.74125 | 0.01625 | 2.24 | 0.7288 | 0.769899 | 0.71 | 22631 |
| 1714430100 | 0.725 | 0.0087 | 1.21 | 0.7163 | 0.74 | 0.71 | 13576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
