Forte Biosciences Inc (FBRX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.09 | -25.5625 | 16 | 16.405 | 11.9 | 27256 | 14.66863793 | CS |
| 4 | -7.61 | -38.9856557377 | 19.52 | 20.5 | 11.9 | 44449 | 15.59641313 | CS |
| 12 | 6.31 | 112.678571429 | 5.6 | 28.68 | 5.45 | 632738 | 14.38221926 | CS |
| 26 | -0.375 | -3.0525030525 | 12.285 | 28.68 | 4.11 | 310090 | 13.59320509 | CS |
| 52 | -2.9275 | -19.7304128054 | 14.8375 | 28.68 | 4.11 | 167157 | 13.79119743 | CS |
| 156 | -27.34 | -69.6560509554 | 39.25 | 41 | 4.11 | 121223 | 21.93367304 | CS |
| 260 | -413.09 | -97.1976470588 | 425 | 1349.75 | 4.11 | 254902 | 195.89647578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 11.91 | -1.09 | -8.38 | 12.79 | 14.038 | 11.9 | 45642 |
| 1738884900 | 13 | -2 | -13.33 | 15 | 15.8699 | 12.975 | 33814 |
| 1738798500 | 15 | 0 | 0.00 | 14.52 | 15.75 | 14.52 | 28800 |
| 1738712100 | 15 | 0.03 | 0.20 | 15 | 15.4 | 14.0116 | 26044 |
| 1738625700 | 14.97 | -0.92 | -5.79 | 15.87 | 16.25 | 14.67 | 24800 |
| 1738366500 | 15.89 | -0.07 | -0.44 | 15.9 | 16.405 | 15.56 | 21971 |
| 1738280100 | 15.96 | 1.31 | 8.94 | 15 | 16.055 | 14.725 | 44681 |
| 1738193700 | 14.65 | -0.25 | -1.68 | 14.97 | 15.1182 | 14.5 | 22031 |
| 1738107300 | 14.9 | -0.34 | -2.23 | 15.5 | 15.5 | 14.625 | 46265 |
| 1738020900 | 15.24 | 0.1 | 0.66 | 16 | 16.16 | 14.6 | 56264 |
| 1737761700 | 15.14 | -0.85 | -5.32 | 16 | 16.18 | 14.69 | 25055 |
| 1737675300 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1737588900 | 15.99 | 1.29 | 8.78 | 15 | 16.5 | 15 | 87835 |
| 1737502500 | 14.7 | -0.9 | -5.77 | 16.18 | 17 | 14.66 | 28810 |
| 1737156900 | 15.6 | -0.2 | -1.27 | 16.04 | 16.5 | 15.57 | 30677 |
| 1737070500 | 15.8 | -0.7 | -4.24 | 16.11 | 17.35 | 15.5189 | 71926 |
| 1736984100 | 16.5 | 1.88 | 12.86 | 15.35 | 17.805 | 15.01 | 72345 |
| 1736897700 | 14.62 | -1.38 | -8.63 | 16.5 | 16.61 | 13.82 | 51782 |
| 1736811300 | 16 | -1.78 | -10.01 | 18 | 19.3025 | 14.8814 | 72644 |
| 1736552100 | 17.78 | -1.66 | -8.54 | 19.67 | 20.5 | 17.49 | 57735 |
| 1736379300 | 19.44 | -1.33 | -6.40 | 20.6 | 21.6 | 19.2 | 35909 |
| 1736292900 | 20.77 | -1.83 | -8.10 | 22.79 | 23.32 | 20.75 | 54964 |
| 1736206500 | 22.6 | -1.9 | -7.76 | 24.13 | 24.434 | 22.395 | 44357 |
| 1735947300 | 24.5 | -0.77 | -3.05 | 25.93 | 25.97 | 21.86 | 41925 |
| 1735860900 | 25.27 | 2.56 | 11.27 | 23.6 | 25.8 | 21.52 | 34040 |
| 1735688100 | 22.71 | 1.57 | 7.43 | 20.82 | 23.19 | 20.52 | 37149 |
| 1735601700 | 21.14 | -1.78 | -7.77 | 22.93 | 23.01 | 20 | 99578 |
| 1735342500 | 22.92 | 1.42 | 6.60 | 21.84 | 24.5 | 21.39 | 113086 |
| 1735256100 | 21.5 | 1.8 | 9.14 | 19.62 | 22.61 | 19.45 | 134284 |
| 1735077840 | 19.7 | 0.69 | 3.63 | 18.93 | 20.6999 | 18.05 | 44885 |
| 1734996900 | 19.01 | -0.33 | -1.71 | 19.34 | 19.93 | 17.7601 | 45285 |
| 1734737700 | 19.34 | 0.68 | 3.64 | 19.07 | 19.56 | 18 | 46181 |
| 1734651300 | 18.66 | -0.09 | -0.48 | 18.8 | 19.94 | 17.5 | 106037 |
| 1734564900 | 18.75 | -0.91 | -4.63 | 20.02 | 20.969 | 18.285 | 27498 |
| 1734478500 | 19.66 | 0.7 | 3.69 | 18.5 | 20.085 | 18.3245 | 17329 |
| 1734392100 | 18.96 | -4.19 | -18.10 | 23.05 | 23.05 | 18.4685 | 43342 |
| 1734132900 | 23.15 | 0.12 | 0.52 | 24.64 | 24.64 | 21.5701 | 56251 |
| 1734046500 | 23.03 | -0.93 | -3.88 | 24.27 | 24.27 | 22.8 | 61650 |
| 1733960100 | 23.96 | 0.45 | 1.91 | 23.27 | 24.73 | 22.81 | 121730 |
| 1733873700 | 23.51 | -1.93 | -7.59 | 25.18 | 26.4 | 21.55 | 94712 |
| 1733787300 | 25.44 | -2.56 | -9.14 | 26.7 | 28 | 25.025 | 238272 |
| 1733528100 | 28 | 3.46 | 14.10 | 24.85 | 28.68 | 24.57 | 126601 |
| 1733441700 | 24.54 | 2.04 | 9.07 | 22.34 | 25.49 | 21.1401 | 76285 |
| 1733355300 | 22.5 | -1.5 | -6.25 | 20.51 | 23.0959 | 20.42 | 195942 |
| 1733268900 | 24 | 0.54 | 2.30 | 23.58 | 24.3171 | 21.78 | 143973 |
| 1733182500 | 23.46 | 1.75 | 8.06 | 22.04 | 24.3509 | 20.69 | 130851 |
| 1732917840 | 21.71 | 1.92 | 9.70 | 18 | 22.5 | 17.82 | 163433 |
| 1732750500 | 19.79 | 3.11 | 18.65 | 17.5 | 23.3642 | 16.86 | 278125 |
| 1732664100 | 16.68 | 0.6 | 3.73 | 15.22 | 17.9999 | 15.07 | 123917 |
| 1732577700 | 16.079999 | 0.08 | 0.50 | 15.8 | 17.1 | 14.75 | 127311 |
| 1732318500 | 16 | 0.36 | 2.30 | 15.21 | 16.67 | 14.04 | 395365 |
| 1732232100 | 15.64 | 2.09 | 15.42 | 12.23 | 15.9294 | 10.1101 | 1267831 |
| 1732145700 | 13.55 | 7.62 | 128.69 | 10.51 | 18.81 | 8.7914 | 29572087 |
| 1732059300 | 5.9250999 | -0.18 | -3.03 | 6 | 6 | 5.5 | 2629 |
| 1731972900 | 6.11 | 0.27 | 4.62 | 5.94 | 6.3099999 | 5.66 | 22026 |
| 1731713700 | 5.84 | 0.26 | 4.66 | 5.65 | 5.84 | 5.45 | 11205 |
| 1731627300 | 5.58 | -0.09 | -1.59 | 5.55 | 5.67 | 5.3821 | 16473 |
| 1731540900 | 5.67 | -0.01 | -0.12 | 5.68 | 5.68 | 5.26 | 1701 |
| 1731454500 | 5.6766 | 0.28 | 5.12 | 5.4 | 5.9 | 5.2199 | 6484 |
| 1731368100 | 5.4 | 0.28 | 5.37 | 5.04 | 5.4 | 4.8118999 | 13126 |
| 1731108900 | 5.125 | 0.32 | 6.59 | 4.73 | 5.47 | 4.73 | 18074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
