Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forte Biosciences Inc (NQ: FBRX )

0.5799 -0.0201 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.640 2.690 2.600 2.660 360,184 +0.03(+1.14%)
Nov 29, 2021 2.830 2.970 2.620 2.630 362,779 -0.11(-4.01%)
Nov 26, 2021 2.730 2.800 2.690 2.740 206,151 -0.08(-2.84%)
Nov 24, 2021 2.770 2.890 2.719 2.820 377,507 +0.05(+1.81%)
Nov 23, 2021 2.650 2.800 2.620 2.770 528,744 +0.11(+4.14%)
Nov 22, 2021 2.830 2.830 2.660 2.660 553,116 -0.22(-7.64%)
Nov 19, 2021 2.840 2.980 2.840 2.880 336,295 +0.00(+0.00%)
Nov 18, 2021 3.130 2.910 2.900 2.880 591,360 -0.30(-9.43%)
Nov 17, 2021 3.200 3.290 3.130 3.180 475,225 -0.01(-0.31%)
Nov 16, 2021 3.330 3.330 3.160 3.190 375,436 -0.14(-4.20%)
Nov 15, 2021 3.380 3.380 3.260 3.330 256,385 -0.03(-0.89%)
Nov 12, 2021 3.320 3.380 3.250 3.360 503,236 +0.08(+2.44%)
Nov 11, 2021 3.190 3.350 3.170 3.280 486,278 +0.05(+1.55%)
Nov 10, 2021 3.250 3.230 704,327 -0.12(-3.58%)
Nov 09, 2021 3.280 3.380 3.110 3.350 566,512 +0.04(+1.21%)
Nov 08, 2021 3.170 3.320 3.150 3.310 518,576 +0.09(+2.80%)
Nov 05, 2021 3.170 3.220 3.070 3.220 585,668 -0.01(-0.31%)
Nov 04, 2021 3.310 3.380 3.210 3.230 701,914 -0.10(-3.00%)
Nov 03, 2021 3.170 3.361 3.110 3.330 1,241,118 +0.12(+3.74%)
Nov 02, 2021 3.060 3.210 2.940 3.210 1,498,028 +0.12(+3.88%)
Nov 01, 2021 2.740 3.155 2.830 3.090 2,152,407 +0.38(+14.02%)
Oct 29, 2021 2.760 2.820 2.686 2.710 416,146 -0.05(-1.81%)
Oct 28, 2021 2.670 2.780 2.641 2.760 385,156 +0.11(+4.15%)
Oct 27, 2021 2.760 2.760 2.630 2.650 495,953 -0.09(-3.28%)
Oct 26, 2021 2.740 2.740 746,777 +0.02(+0.74%)
Oct 25, 2021 2.620 2.760 2.620 2.720 741,967 +0.07(+2.64%)
Oct 22, 2021 2.860 2.860 2.610 2.650 1,232,122 -0.17(-6.03%)
Oct 21, 2021 2.830 2.968 2.770 2.820 690,564 -0.03(-1.05%)
Oct 20, 2021 2.750 2.850 2.700 2.850 1,236,300 +0.14(+5.17%)
Oct 19, 2021 2.670 2.750 2.660 2.710 629,371 +0.01(+0.37%)
Oct 18, 2021 2.750 2.750 2.660 2.700 698,468 -0.08(-2.88%)
Oct 15, 2021 2.850 2.870 2.755 2.780 642,356 -0.09(-3.14%)
Oct 14, 2021 2.940 2.987 2.850 2.870 663,128 -0.10(-3.37%)
Oct 13, 2021 2.840 2.980 2.790 2.970 608,000 +0.20(+7.22%)
Oct 12, 2021 2.810 2.860 2.760 2.770 434,650 +0.01(+0.36%)
Oct 11, 2021 2.710 2.905 2.690 2.760 922,458 +0.04(+1.47%)
Oct 08, 2021 2.840 2.840 2.680 2.720 562,038 -0.05(-1.81%)
Oct 07, 2021 2.790 2.870 2.750 2.770 775,198 +0.03(+1.09%)
Oct 06, 2021 2.810 2.835 2.640 2.740 1,111,503 -0.06(-2.14%)
Oct 05, 2021 2.970 2.990 2.750 2.800 1,359,642 -0.16(-5.41%)
Oct 04, 2021 3.000 3.130 2.890 2.960 1,349,160 -0.01(-0.34%)
Oct 01, 2021 3.010 3.070 2.880 2.970 1,475,904 +0.01(+0.34%)
Sep 30, 2021 3.080 3.080 2.890 2.960 1,618,600 -0.09(-2.95%)
Sep 29, 2021 3.100 3.170 3.010 3.050 1,634,747 -0.06(-1.93%)
Sep 28, 2021 3.300 3.300 3.080 3.110 1,496,766 -0.19(-5.76%)
Sep 27, 2021 3.200 3.430 3.130 3.300 1,643,131 +0.06(+1.85%)
Sep 24, 2021 3.420 3.430 3.220 3.240 1,345,052 -0.15(-4.42%)
Sep 23, 2021 3.360 3.530 3.300 3.390 1,887,212 +0.05(+1.50%)
Sep 22, 2021 3.460 3.480 3.270 3.340 2,205,307 -0.03(-0.89%)
Sep 21, 2021 3.350 3.640 3.350 3.370 2,193,294 +0.01(+0.30%)
Sep 20, 2021 3.550 3.550 3.050 3.360 2,556,464 -0.24(-6.67%)
Sep 17, 2021 3.440 3.620 3.320 3.600 2,755,117 +0.19(+5.42%)
Sep 16, 2021 3.490 3.590 3.360 3.415 2,879,585 -0.08(-2.15%)
Sep 15, 2021 3.810 3.865 3.320 3.490 5,128,229 -0.37(-9.59%)
Sep 14, 2021 4.190 4.220 3.820 3.860 2,519,616 -0.28(-6.76%)
Sep 13, 2021 4.100 4.250 3.870 4.140 4,662,234 +0.03(+0.73%)
Sep 10, 2021 4.060 4.250 3.930 4.110 4,611,503 +0.07(+1.73%)
Sep 09, 2021 3.900 4.140 3.890 4.040 4,287,611 -0.11(-2.65%)
Sep 08, 2021 4.180 4.500 4.110 4.150 6,153,194 -0.04(-0.95%)
Sep 07, 2021 4.980 5.000 4.060 4.190 16,324,197 -0.87(-17.19%)
Sep 03, 2021 5.650 5.950 4.910 5.060 40,916,152 -23.53(-82.30%)
Sep 02, 2021 30.04 31.47 28.50 28.59 13,594,743 -1.33(-4.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.