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

Forma Therapeutics Holdings Inc (NQ: FMTX )

20.01 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 2022 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 (%)
Apr 30, 2021 26.53 27.85 26.52 26.95 182,200 +0.16(+0.60%)
Apr 29, 2021 27.74 28.14 26.47 26.79 233,360 -0.87(-3.15%)
Apr 28, 2021 26.77 28.00 26.45 27.66 248,975 +0.71(+2.63%)
Apr 27, 2021 27.67 28.35 26.27 26.95 256,571 -0.50(-1.82%)
Apr 26, 2021 26.80 27.69 26.42 27.45 310,446 +0.90(+3.39%)
Apr 23, 2021 26.88 27.56 26.02 26.55 238,600 -0.25(-0.93%)
Apr 22, 2021 25.72 28.02 25.34 26.80 398,986 +0.98(+3.80%)
Apr 21, 2021 25.10 25.97 24.45 25.82 674,321 +0.67(+2.66%)
Apr 20, 2021 24.94 25.53 24.52 25.15 484,286 +0.18(+0.72%)
Apr 19, 2021 25.50 26.13 24.60 24.97 226,878 -0.68(-2.65%)
Apr 16, 2021 28.12 28.52 25.01 25.65 458,200 -2.68(-9.46%)
Apr 15, 2021 28.21 28.96 27.67 28.33 367,001 +0.37(+1.32%)
Apr 14, 2021 27.86 28.82 27.31 27.96 391,338 +0.26(+0.94%)
Apr 13, 2021 27.51 28.97 26.69 27.70 280,654 +0.41(+1.50%)
Apr 12, 2021 27.90 28.04 26.60 27.29 403,531 -0.61(-2.19%)
Apr 09, 2021 27.51 28.00 26.44 27.90 323,700 +0.24(+0.87%)
Apr 08, 2021 28.35 28.65 27.22 27.66 254,812 -0.30(-1.07%)
Apr 07, 2021 28.20 29.19 27.68 27.96 282,076 -0.19(-0.67%)
Apr 06, 2021 29.58 29.58 27.50 28.15 385,588 -1.76(-5.88%)
Apr 05, 2021 28.04 29.93 27.36 29.91 697,289 +2.23(+8.06%)
Apr 01, 2021 28.27 28.83 26.99 27.68 371,100 -0.34(-1.21%)
Mar 31, 2021 25.39 28.31 25.00 28.02 882,869 +3.44(+14.00%)
Mar 30, 2021 24.22 25.00 22.51 24.58 949,403 -0.58(-2.31%)
Mar 29, 2021 25.02 25.55 24.27 25.16 416,219 -0.14(-0.55%)
Mar 26, 2021 28.25 28.25 23.60 25.30 453,500 -2.64(-9.45%)
Mar 25, 2021 29.37 31.38 26.25 27.94 1,129,382 -2.53(-8.30%)
Mar 24, 2021 29.81 30.67 28.72 30.47 757,205 +0.77(+2.59%)
Mar 23, 2021 33.33 33.33 29.64 29.70 504,121 -3.63(-10.89%)
Mar 22, 2021 30.32 34.09 30.13 33.33 513,471 +2.58(+8.39%)
Mar 19, 2021 32.84 33.40 29.82 30.75 3,555,700 -1.59(-4.92%)
Mar 18, 2021 34.84 35.42 31.71 32.34 514,537 -3.15(-8.88%)
Mar 17, 2021 34.21 36.04 33.94 35.49 617,608 +0.84(+2.42%)
Mar 16, 2021 34.92 35.58 33.54 34.65 362,347 -0.23(-0.66%)
Mar 15, 2021 35.49 35.97 34.16 34.88 308,375 -0.23(-0.66%)
Mar 12, 2021 34.62 35.37 33.47 35.11 206,600 +0.40(+1.15%)
Mar 11, 2021 34.21 35.47 33.18 34.71 331,237 +1.28(+3.83%)
Mar 10, 2021 32.14 34.12 31.32 33.43 373,961 +1.43(+4.47%)
Mar 09, 2021 31.51 32.81 31.34 32.00 384,015 +1.09(+3.53%)
Mar 08, 2021 33.69 34.60 30.73 30.91 397,049 -2.96(-8.74%)
Mar 05, 2021 34.00 35.23 29.46 33.87 605,700 +0.45(+1.35%)
Mar 04, 2021 36.05 36.53 33.11 33.42 623,017 -2.82(-7.78%)
Mar 03, 2021 39.48 39.58 35.89 36.24 450,968 -3.24(-8.21%)
Mar 02, 2021 38.12 40.50 37.75 39.48 508,488 +0.99(+2.57%)
Mar 01, 2021 39.09 40.45 38.09 38.49 460,536 -0.12(-0.31%)
Feb 26, 2021 38.81 41.00 37.73 38.61 538,000 -0.68(-1.73%)
Feb 25, 2021 40.26 41.95 38.27 39.29 724,838 -1.41(-3.46%)
Feb 24, 2021 39.31 41.10 39.31 40.70 473,251 +0.85(+2.13%)
Feb 23, 2021 40.39 41.26 37.27 39.85 359,420 -1.47(-3.56%)
Feb 22, 2021 41.55 42.66 40.40 41.32 427,318 +0.14(+0.34%)
Feb 19, 2021 41.01 41.91 39.68 41.18 458,200 +0.40(+0.98%)
Feb 18, 2021 42.43 42.71 40.50 40.78 307,258 -2.04(-4.76%)
Feb 17, 2021 40.08 42.88 39.22 42.82 793,615 +3.00(+7.53%)
Feb 16, 2021 38.71 40.49 37.82 39.82 790,210 +1.35(+3.51%)
Feb 12, 2021 38.43 39.00 37.55 38.47 204,000 -0.03(-0.08%)
Feb 11, 2021 39.30 40.26 38.00 38.50 245,826 -0.73(-1.86%)
Feb 10, 2021 39.98 40.44 38.00 39.23 386,638 -0.75(-1.88%)
Feb 09, 2021 40.24 40.55 39.38 39.98 201,160 -0.29(-0.72%)
Feb 08, 2021 40.24 40.90 38.80 40.27 274,855 +0.42(+1.05%)
Feb 05, 2021 40.14 40.37 38.42 39.85 254,900 -0.01(-0.03%)
Feb 04, 2021 39.03 41.35 38.80 39.86 316,641 +0.84(+2.15%)
Feb 03, 2021 39.27 40.70 38.83 39.02 295,614 -0.79(-1.98%)
Feb 02, 2021 39.81 40.10 37.69 39.81 528,685 +0.40(+1.01%)
Feb 01, 2021 39.02 39.45 38.30 39.41 175,983 +0.78(+2.02%)
Jan 29, 2021 39.83 40.73 36.92 38.63 434,900 -1.25(-3.13%)
Jan 28, 2021 39.29 40.07 38.51 39.88 510,294 +0.82(+2.10%)
Jan 27, 2021 39.00 40.00 37.59 39.06 885,580 -0.15(-0.38%)
Jan 26, 2021 40.40 40.40 38.71 39.21 425,826 -0.71(-1.78%)
Jan 25, 2021 38.83 40.15 37.69 39.92 318,744 +0.95(+2.44%)
Jan 22, 2021 36.50 39.25 35.08 38.97 462,500 +2.59(+7.12%)
Jan 21, 2021 37.50 37.50 35.51 36.38 468,231 -0.32(-0.87%)
Jan 20, 2021 37.24 38.94 36.33 36.70 229,353 -0.79(-2.11%)
Jan 19, 2021 37.65 37.99 36.46 37.49 309,852 -0.01(-0.03%)
Jan 15, 2021 35.81 37.75 35.31 37.50 485,600 +1.36(+3.76%)
Jan 14, 2021 35.90 37.18 35.08 36.14 315,403 +0.27(+0.75%)
Jan 13, 2021 36.43 37.00 35.70 35.87 206,320 -0.55(-1.51%)
Jan 12, 2021 36.81 37.38 35.72 36.42 262,919 -0.42(-1.14%)
Jan 11, 2021 35.04 37.40 35.00 36.84 370,570 +1.13(+3.16%)
Jan 08, 2021 35.10 35.86 34.41 35.71 173,000 +0.66(+1.88%)
Jan 07, 2021 35.08 35.12 34.07 35.05 168,306 +0.87(+2.55%)
Jan 06, 2021 34.43 35.04 33.49 34.18 243,049 -0.11(-0.32%)
Jan 05, 2021 33.81 35.83 33.21 34.29 248,261 +0.63(+1.87%)
Jan 04, 2021 34.97 35.00 32.53 33.66 357,183 -1.24(-3.55%)
Dec 31, 2020 34.90 34.90 34.90 456,445 -2.40(-6.43%)
Dec 30, 2020 36.67 38.03 36.54 37.30 456,445 +0.82(+2.25%)
Dec 29, 2020 36.91 38.06 35.35 36.48 825,222 -0.38(-1.03%)
Dec 28, 2020 39.53 39.74 36.58 36.86 460,883 -2.57(-6.52%)
Dec 24, 2020 38.97 40.09 37.72 39.43 511,800 +0.08(+0.20%)
Dec 23, 2020 38.40 39.95 38.11 39.35 530,135 +0.93(+2.42%)
Dec 22, 2020 37.50 39.00 36.25 38.42 1,100,147 +1.54(+4.18%)
Dec 21, 2020 36.62 37.98 35.50 36.88 911,742 +0.33(+0.90%)
Dec 18, 2020 39.87 40.09 36.54 36.55 2,201,500 -3.05(-7.70%)
Dec 17, 2020 42.76 43.79 38.75 39.60 712,200 -3.21(-7.50%)
Dec 16, 2020 45.67 46.23 42.40 42.81 862,186 -5.11(-10.66%)
Dec 15, 2020 48.00 48.00 46.46 47.92 230,121 +0.09(+0.19%)
Dec 14, 2020 46.66 48.47 44.72 47.83 469,635 +1.65(+3.57%)
Dec 11, 2020 48.92 50.26 45.25 46.18 1,790,500 +0.68(+1.49%)
Dec 10, 2020 51.14 51.14 45.03 45.50 661,017 -5.58(-10.92%)
Dec 09, 2020 49.17 56.33 48.00 51.08 436,928 +0.63(+1.25%)
Dec 08, 2020 44.25 53.07 41.56 50.45 772,542 +8.65(+20.69%)
Dec 07, 2020 43.50 43.70 40.78 41.80 225,537 -1.73(-3.97%)
Dec 04, 2020 42.94 45.20 42.94 43.53 179,000 -0.03(-0.07%)
Dec 03, 2020 41.00 44.29 40.33 43.56 150,267 +2.56(+6.24%)
Dec 02, 2020 40.70 41.48 38.53 41.00 288,744 -0.15(-0.36%)
Dec 01, 2020 43.59 44.66 40.33 41.15 260,841 -2.59(-5.92%)
Nov 30, 2020 42.94 43.95 41.61 43.74 595,994 +1.18(+2.77%)
Nov 27, 2020 40.50 42.98 40.02 42.56 162,000 +1.89(+4.65%)
Nov 25, 2020 39.92 41.43 39.50 40.67 194,200 +0.59(+1.47%)
Nov 24, 2020 39.85 40.93 39.42 40.08 233,328 -0.22(-0.55%)
Nov 23, 2020 38.75 42.16 38.10 40.30 322,766 +1.77(+4.59%)
Nov 20, 2020 38.35 38.87 37.51 38.53 145,500 -0.19(-0.49%)
Nov 19, 2020 39.01 39.62 38.40 38.72 204,751 +0.40(+1.04%)
Nov 18, 2020 40.01 40.78 38.17 38.32 236,763 -1.80(-4.49%)
Nov 17, 2020 40.81 40.97 38.42 40.12 274,110 -1.01(-2.46%)
Nov 16, 2020 40.35 41.88 40.35 41.13 191,740 +1.01(+2.52%)
Nov 13, 2020 40.94 41.67 39.71 40.12 171,300 -0.67(-1.64%)
Nov 12, 2020 39.76 41.47 39.04 40.79 145,233 +0.70(+1.75%)
Nov 11, 2020 39.52 41.74 38.03 40.09 264,507 +0.67(+1.70%)
Nov 10, 2020 40.99 41.03 38.76 39.42 138,640 -0.49(-1.23%)
Nov 09, 2020 39.74 43.80 38.40 39.91 265,990 +0.91(+2.33%)
Nov 06, 2020 40.49 40.60 38.27 39.00 120,200 -2.11(-5.13%)
Nov 05, 2020 40.30 42.50 39.38 41.11 137,800 +0.82(+2.04%)
Nov 04, 2020 44.67 46.23 39.56 40.29 890,828 -4.61(-10.27%)
Nov 03, 2020 44.98 45.71 43.69 44.90 166,926 +0.76(+1.72%)
Nov 02, 2020 43.98 46.45 43.06 44.14 111,262 +1.02(+2.37%)
Oct 30, 2020 44.72 45.31 42.65 43.12 147,200 -1.55(-3.47%)
Oct 29, 2020 44.19 46.54 42.50 44.67 144,599 +0.12(+0.27%)
Oct 28, 2020 46.97 48.25 44.25 44.55 116,421 -3.30(-6.90%)
Oct 27, 2020 47.49 48.36 45.88 47.85 106,308 +0.72(+1.53%)
Oct 26, 2020 47.31 47.89 46.01 47.13 112,137 -1.29(-2.66%)
Oct 23, 2020 49.25 50.30 47.75 48.42 80,800 -0.77(-1.57%)
Oct 22, 2020 49.10 51.01 48.35 49.19 68,448 -0.15(-0.30%)
Oct 21, 2020 49.19 52.75 48.25 49.34 159,374 +0.41(+0.84%)
Oct 20, 2020 48.90 51.78 46.00 48.93 76,086 +0.42(+0.87%)
Oct 19, 2020 50.57 52.75 48.06 48.51 125,047 -1.45(-2.90%)
Oct 16, 2020 48.44 51.78 48.23 49.96 99,600 +1.23(+2.52%)
Oct 15, 2020 45.17 49.84 43.87 48.73 169,215 +3.33(+7.33%)
Oct 14, 2020 47.24 47.95 44.04 45.40 106,228 -1.54(-3.28%)
Oct 13, 2020 47.59 48.57 45.62 46.94 387,444 -0.65(-1.37%)
Oct 12, 2020 49.38 49.38 45.78 47.59 100,088 -1.31(-2.68%)
Oct 09, 2020 49.50 50.52 46.66 48.90 176,200 -0.92(-1.85%)
Oct 08, 2020 50.64 51.00 49.51 49.82 46,361 -0.35(-0.70%)
Oct 07, 2020 49.39 50.91 48.96 50.17 119,487 +1.24(+2.53%)
Oct 06, 2020 49.24 50.11 48.17 48.93 97,505 +0.00(+0.00%)
Oct 05, 2020 47.80 48.98 47.01 48.93 137,458 +1.64(+3.47%)
Oct 02, 2020 48.85 49.66 47.25 47.29 92,800 -2.26(-4.56%)
Oct 01, 2020 50.14 50.14 48.48 49.55 102,652 -0.29(-0.58%)
Sep 30, 2020 49.49 51.00 49.13 49.84 137,853 +0.28(+0.56%)
Sep 29, 2020 50.85 50.85 47.15 49.56 142,220 -0.69(-1.37%)
Sep 28, 2020 50.53 51.94 46.24 50.25 266,839 +0.75(+1.52%)
Sep 25, 2020 43.44 52.09 42.83 49.50 297,600 +5.77(+13.19%)
Sep 24, 2020 43.17 45.76 40.96 43.73 224,166 +0.46(+1.06%)
Sep 23, 2020 44.43 48.77 42.42 43.27 283,208 -0.53(-1.21%)
Sep 22, 2020 44.31 46.47 43.14 43.80 223,426 +0.11(+0.25%)
Sep 21, 2020 44.19 45.73 42.22 43.69 219,290 -1.60(-3.53%)
Sep 18, 2020 44.17 47.66 44.03 45.29 2,735,000 +1.41(+3.21%)
Sep 17, 2020 43.81 44.91 43.00 43.88 237,103 -0.92(-2.05%)
Sep 16, 2020 45.36 46.99 43.28 44.80 230,150 +0.29(+0.65%)
Sep 15, 2020 44.81 46.80 43.32 44.51 208,380 +0.38(+0.86%)
Sep 14, 2020 42.42 44.84 41.72 44.13 258,912 +2.44(+5.85%)
Sep 11, 2020 43.54 45.08 40.66 41.69 269,700 -1.50(-3.47%)
Sep 10, 2020 41.79 45.65 38.72 43.19 327,300 +1.40(+3.35%)
Sep 09, 2020 41.67 44.35 40.45 41.79 152,446 +1.08(+2.65%)
Sep 08, 2020 40.35 45.95 36.53 40.71 254,753 +1.21(+3.06%)
Sep 04, 2020 41.92 42.90 38.26 39.50 104,900 -1.82(-4.40%)
Sep 03, 2020 45.47 46.80 40.60 41.32 103,771 -6.01(-12.70%)
Sep 02, 2020 46.24 50.00 42.31 47.33 187,814 +1.62(+3.54%)
Sep 01, 2020 44.49 46.82 42.57 45.71 228,757 +1.78(+4.05%)
Aug 31, 2020 43.01 45.00 42.56 43.93 214,137 +1.42(+3.34%)
Aug 28, 2020 37.87 42.80 36.70 42.51 155,500 +3.92(+10.16%)
Aug 27, 2020 40.52 41.32 38.02 38.59 53,886 -1.69(-4.20%)
Aug 26, 2020 40.43 42.02 39.30 40.28 72,656 -1.12(-2.71%)
Aug 25, 2020 40.18 42.48 38.07 41.40 171,563 +1.40(+3.50%)
Aug 24, 2020 39.00 40.98 38.16 40.00 106,530 +1.45(+3.76%)
Aug 21, 2020 37.63 39.49 37.63 38.55 87,000 +0.60(+1.58%)
Aug 20, 2020 37.44 38.50 37.26 37.95 81,057 -0.11(-0.29%)
Aug 19, 2020 39.32 39.68 36.81 38.06 95,270 -1.26(-3.20%)
Aug 18, 2020 39.78 41.32 38.52 39.32 180,134 -0.47(-1.18%)
Aug 17, 2020 33.50 44.10 33.50 39.79 724,285 +6.84(+20.76%)
Aug 14, 2020 33.19 34.33 31.45 32.95 131,900 -0.16(-0.48%)
Aug 13, 2020 33.32 33.94 32.69 33.11 104,300 -0.89(-2.62%)
Aug 12, 2020 34.33 34.33 33.75 34.00 39,929 -0.35(-1.02%)
Aug 11, 2020 35.06 35.26 34.34 34.35 52,952 -0.65(-1.86%)
Aug 10, 2020 34.93 35.64 34.74 35.00 115,172 +0.07(+0.20%)
Aug 07, 2020 34.81 35.60 33.78 34.93 309,300 -0.07(-0.20%)
Aug 06, 2020 35.21 36.12 34.57 35.00 240,573 -0.53(-1.49%)
Aug 05, 2020 35.69 36.19 34.55 35.53 123,525 +0.29(+0.82%)
Aug 04, 2020 36.17 36.18 35.00 35.24 29,323 -0.90(-2.49%)
Aug 03, 2020 35.59 37.42 34.30 36.14 49,864 +1.18(+3.38%)
Jul 31, 2020 34.43 35.62 34.01 34.96 41,600 +0.96(+2.82%)
Jul 30, 2020 34.01 34.76 34.00 34.00 14,705 -0.38(-1.11%)
Jul 29, 2020 34.51 36.52 33.50 34.38 50,483 -0.62(-1.77%)
Jul 28, 2020 35.53 35.53 34.51 35.00 55,894 -0.99(-2.75%)
Jul 27, 2020 36.77 37.92 35.00 35.99 43,842 -0.06(-0.17%)
Jul 24, 2020 34.76 37.03 33.71 36.05 43,900 +1.39(+4.01%)
Jul 23, 2020 34.87 35.84 34.00 34.66 121,127 -0.45(-1.28%)
Jul 22, 2020 38.12 38.75 34.13 35.11 32,079 -2.84(-7.48%)
Jul 21, 2020 37.07 39.12 37.07 37.95 36,993 +0.57(+1.52%)
Jul 20, 2020 37.13 38.16 36.08 37.38 62,108 +0.39(+1.05%)
Jul 17, 2020 38.03 38.32 36.42 36.99 35,300 -1.00(-2.63%)
Jul 16, 2020 39.77 39.77 37.21 37.99 33,634 -1.39(-3.53%)
Jul 15, 2020 40.60 40.75 37.01 39.38 205,821 -0.65(-1.62%)
Jul 14, 2020 38.44 40.98 37.00 40.03 78,750 +1.50(+3.89%)
Jul 13, 2020 43.58 45.75 38.15 38.53 73,993 -5.01(-11.51%)
Jul 10, 2020 44.35 46.74 43.13 43.54 571,200 -0.80(-1.80%)
Jul 09, 2020 43.98 44.75 43.50 44.34 230,180 -0.31(-0.69%)
Jul 08, 2020 44.21 45.18 43.32 44.65 155,354 +0.85(+1.94%)
Jul 07, 2020 42.61 44.12 42.60 43.80 37,450 +0.66(+1.53%)
Jul 06, 2020 48.36 48.50 43.12 43.14 61,583 -5.21(-10.78%)
Jul 02, 2020 46.26 48.49 45.17 48.35 112,000 +1.98(+4.27%)
Jul 01, 2020 46.25 46.50 45.11 46.37 88,128 -0.12(-0.26%)
Jun 30, 2020 45.40 46.85 45.40 46.49 35,746 +1.03(+2.27%)
Jun 29, 2020 44.29 46.98 43.22 45.46 37,946 +0.46(+1.02%)
Jun 26, 2020 45.15 46.90 40.88 45.00 161,200 -1.00(-2.17%)
Jun 25, 2020 43.79 50.00 41.11 46.00 452,529 +2.28(+5.22%)
Jun 24, 2020 41.00 44.20 39.18 43.72 354,670 +2.52(+6.12%)
Jun 23, 2020 40.90 42.00 39.95 41.20 376,938 +1.25(+3.13%)
Jun 22, 2020 39.23 42.90 38.02 39.95 486,510 +0.95(+2.44%)
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.