Forte Biosciences Inc (NQ: FBRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	15.21	16.67	14.04	16.00	396,656	+0.36(+2.30%)
Nov 21, 2024	12.25	15.95	10.11	15.64	1,266,927	+2.09(+15.42%)
Nov 20, 2024	10.46	18.81	8.791	13.55	29,559,772	+7.62(+128.69%)
Nov 19, 2024	5.550	5.925	5.545	5.925	2,629	-0.18(-3.03%)
Nov 18, 2024	5.940	6.310	5.660	6.110	22,026	+0.27(+4.62%)
Nov 15, 2024	5.650	5.840	5.450	5.840	11,205	+0.26(+4.66%)
Nov 14, 2024	5.541	5.670	5.382	5.580	16,473	-0.09(-1.59%)
Nov 13, 2024	5.680	5.680	5.260	5.670	1,701	-0.01(-0.12%)
Nov 12, 2024	5.420	5.900	5.220	5.677	6,484	+0.28(+5.12%)
Nov 11, 2024	5.294	5.400	4.812	5.400	13,126	+0.28(+5.37%)
Nov 08, 2024	4.810	5.470	4.810	5.125	18,074	+0.32(+6.59%)
Nov 07, 2024	4.790	4.808	4.440	4.808	11,367	+0.13(+2.74%)
Nov 06, 2024	4.770	4.813	4.620	4.680	7,388	-0.07(-1.47%)
Nov 05, 2024	4.470	4.809	4.445	4.750	17,756	+0.38(+8.70%)
Nov 04, 2024	4.180	4.445	4.120	4.370	19,681	+0.19(+4.55%)
Nov 01, 2024	4.428	4.428	4.110	4.180	26,002	-0.27(-6.07%)
Oct 31, 2024	4.630	4.650	4.250	4.450	24,044	-0.19(-4.09%)
Oct 30, 2024	4.600	4.750	4.550	4.640	21,697	+0.06(+1.31%)
Oct 29, 2024	4.690	4.690	4.580	4.580	1,979	-0.04(-0.87%)
Oct 28, 2024	4.690	4.814	4.560	4.620	9,709	-0.06(-1.25%)
Oct 25, 2024	4.880	4.880	4.650	4.678	17,170	+0.05(+1.05%)
Oct 24, 2024	4.660	4.850	4.460	4.630	10,259	-0.20(-4.14%)
Oct 23, 2024	4.920	4.920	4.660	4.830	7,276	+0.08(+1.68%)
Oct 22, 2024	4.750	4.940	4.700	4.750	15,483	+0.11(+2.37%)
Oct 21, 2024	4.890	4.890	4.500	4.640	14,400	-0.09(-1.90%)
Oct 18, 2024	4.911	4.911	4.577	4.730	3,040	+0.23(+5.11%)
Oct 17, 2024	4.670	4.680	4.500	4.500	2,746	-0.17(-3.64%)
Oct 16, 2024	4.660	4.730	4.480	4.670	14,896	+0.05(+1.19%)
Oct 15, 2024	4.750	4.750	4.540	4.615	11,992	-0.13(-2.84%)
Oct 14, 2024	4.510	4.750	4.440	4.750	6,340	+0.20(+4.40%)
Oct 11, 2024	4.800	4.840	4.495	4.550	18,270	-0.26(-5.41%)
Oct 10, 2024	5.014	5.014	4.810	4.810	832	-0.19(-3.80%)
Oct 09, 2024	4.970	5.000	4.890	5.000	3,041	+0.00(+0.00%)
Oct 08, 2024	5.020	5.122	4.890	5.000	8,630	-0.01(-0.20%)
Oct 07, 2024	5.175	5.175	5.000	5.010	3,942	-0.01(-0.20%)
Oct 04, 2024	5.090	5.100	5.020	5.020	1,837	+0.02(+0.40%)
Oct 03, 2024	5.050	5.050	4.810	5.000	10,410	-0.11(-2.06%)
Oct 02, 2024	5.050	5.180	4.890	5.105	15,134	-0.05(-1.07%)
Oct 01, 2024	5.530	5.970	5.065	5.160	17,859	-0.43(-7.69%)
Sep 30, 2024	5.630	5.790	5.295	5.590	13,558	-0.15(-2.61%)
Sep 27, 2024	5.800	6.460	4.860	5.740	39,160	-0.08(-1.37%)
Sep 26, 2024	6.510	6.600	5.645	5.820	26,775	-0.78(-11.82%)
Sep 25, 2024	6.780	6.900	6.350	6.600	16,744	-0.40(-5.71%)
Sep 24, 2024	6.800	7.000	6.800	7.000	14,223	-0.04(-0.50%)
Sep 23, 2024	7.150	7.350	7.035	7.035	5,967	-0.04(-0.64%)
Sep 20, 2024	7.070	7.140	6.975	7.080	4,949	+0.08(+1.07%)
Sep 19, 2024	7.060	7.350	6.910	7.005	3,654	+0.27(+4.09%)
Sep 18, 2024	7.000	7.180	6.602	6.730	9,794	-0.36(-5.08%)
Sep 17, 2024	7.450	7.500	6.860	7.090	15,868	-0.17(-2.34%)
Sep 16, 2024	7.070	7.400	7.030	7.260	6,588	-0.02(-0.27%)
Sep 13, 2024	7.060	7.327	6.700	7.280	14,395	+0.27(+3.85%)
Sep 12, 2024	6.700	7.325	6.700	7.010	8,047	-0.09(-1.27%)
Sep 11, 2024	7.010	7.100	6.500	7.100	9,998	+0.00(+0.00%)
Sep 10, 2024	7.320	7.320	6.910	7.100	17,519	-0.48(-6.33%)
Sep 09, 2024	7.697	7.919	7.324	7.580	9,395	-0.03(-0.39%)
Sep 06, 2024	7.600	7.700	7.520	7.610	6,169	-0.01(-0.13%)
Sep 05, 2024	7.400	7.800	7.258	7.620	17,651	+0.32(+4.38%)
Sep 04, 2024	7.310	7.680	7.300	7.300	9,562	-0.30(-3.95%)