5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
-9.42%
3 MONTH PERFORMANCE
-49.66%
6 MONTH PERFORMANCE
+59.48%
YEAR-TO-DATE PERFORMANCE
-67.42%
1 YEAR PERFORMANCE
-59.67%
Forte Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $5.42 | $7.40 (36.53%) | $7.62 | $7.37 | 1,286 | |
| 04/17/2025 | $7.47 | $7.34 (-1.74%) | $7.57 | $6.75 | 17,238 | $17.48 M |
| 04/16/2025 | $6.28 | $7.26 (15.61%) | $7.55 | $6.07 | 77,181 | $17.29 M |
| 04/15/2025 | $5.99 | $5.84 (-2.5%) | $6.24 | $5.68 | 15,039 | $13.91 M |
| 04/14/2025 | $5.73 | $5.59 (-2.44%) | $5.97 | $5.57 | 26,800 | $13.31 M |
| 04/11/2025 | $5.92 | $5.25 (-11.32%) | $5.92 | $5.25 | 18,000 | $12.50 M |
| 04/10/2025 | $5.50 | $5.89 (7.09%) | $5.89 | $5.40 | 19,538 | $14.03 M |
| 04/09/2025 | $5.84 | $5.70 (-2.4%) | $6.11 | $5.27 | 38,500 | $13.58 M |
| 04/08/2025 | $5.70 | $5.56 (-2.46%) | $6.43 | $5.34 | 18,600 | $13.24 M |
| 04/07/2025 | $5.88 | $5.34 (-9.18%) | $5.88 | $5.02 | 42,306 | $12.72 M |
| 04/04/2025 | $6.40 | $5.88 (-8.13%) | $6.40 | $5.78 | 8,632 | $14.00 M |
| 04/03/2025 | $7.13 | $6.58 (-7.71%) | $7.13 | $6.40 | 17,032 | $15.67 M |
| 04/02/2025 | $7.21 | $7.35 (1.94%) | $7.98 | $7.21 | 13,352 | $17.51 M |
| 04/01/2025 | $7.54 | $7.43 (-1.46%) | $7.99 | $7.31 | 13,900 | $17.70 M |
| 03/31/2025 | $9.04 | $7.76 (-14.16%) | $9.04 | $7.61 | 26,200 | $18.48 M |
| 03/28/2025 | $7.93 | $8.20 (3.4%) | $8.21 | $7.10 | 22,604 | $23.91 M |
| 03/27/2025 | $8.20 | $7.91 (-3.54%) | $8.87 | $7.87 | 66,000 | $23.06 M |
| 03/26/2025 | $9.02 | $8.20 (-9.09%) | $9.08 | $7.68 | 136,100 | $23.91 M |
| 03/25/2025 | $7.01 | $8.51 (21.4%) | $8.99 | $7.01 | 226,148 | $24.81 M |
| 03/24/2025 | $8.50 | $6.32 (-25.65%) | $9.33 | $6.31 | 100,601 | $11.68 M |
| 03/21/2025 | $7.22 | $8.17 (13.16%) | $8.95 | $7.22 | 111,536 | $15.10 M |
| 03/20/2025 | $7.45 | $7.54 (1.21%) | $8.86 | $7.16 | 50,526 | $13.93 M |
| 03/19/2025 | $5.42 | $7.02 (29.52%) | $7.48 | $5.42 | 55,300 | $12.97 M |
| 03/18/2025 | $5.55 | $5.50 (-0.9%) | $6.00 | $5.32 | 59,819 | $10.16 M |
| 03/17/2025 | $5.70 | $5.52 (-3.16%) | $6.12 | $5.51 | 27,000 | $10.20 M |
| 03/14/2025 | $5.94 | $5.80 (-2.36%) | $6.05 | $5.74 | 39,207 | $10.72 M |
| 03/13/2025 | $5.92 | $6.00 (1.35%) | $6.18 | $5.80 | 19,328 | $11.09 M |
| 03/12/2025 | $5.82 | $5.82 (0%) | $6.39 | $5.78 | 43,300 | $10.75 M |
| 03/11/2025 | $5.95 | $5.71 (-4.03%) | $6.08 | $5.71 | 16,410 | $10.55 M |
| 03/10/2025 | $6.50 | $5.91 (-9.08%) | $6.55 | $5.91 | 13,762 | $10.92 M |
| 03/07/2025 | $7.01 | $6.50 (-7.28%) | $7.10 | $6.46 | 23,525 | $12.01 M |
| 03/06/2025 | $6.86 | $7.01 (2.19%) | $7.20 | $6.52 | 13,700 | $12.95 M |
| 03/05/2025 | $7.19 | $6.86 (-4.59%) | $7.49 | $6.51 | 27,900 | $12.67 M |
| 03/04/2025 | $8.00 | $7.21 (-9.87%) | $8.00 | $7.21 | 6,538 | $13.32 M |
| 03/03/2025 | $8.98 | $7.68 (-14.48%) | $9.36 | $7.65 | 10,400 | $14.19 M |
| 02/28/2025 | $9.03 | $9.10 (0.78%) | $9.90 | $9.03 | 29,700 | $16.81 M |
| 02/27/2025 | $9.24 | $9.30 (0.65%) | $9.68 | $9.13 | 24,145 | $17.18 M |
| 02/26/2025 | $9.30 | $9.32 (0.22%) | $10.51 | $9.30 | 13,038 | $17.22 M |
| 02/25/2025 | $9.54 | $9.38 (-1.68%) | $10.08 | $8.80 | 14,521 | $17.33 M |
| 02/24/2025 | $11.00 | $9.65 (-12.27%) | $11.38 | $9.62 | 52,300 | $17.83 M |
| 02/21/2025 | $10.54 | $10.98 (4.17%) | $11.02 | $10.28 | 12,089 | $20.29 M |
| 02/20/2025 | $10.01 | $10.70 (6.89%) | $11.14 | $10.01 | 11,620 | $19.77 M |
| 02/19/2025 | $11.70 | $10.01 (-14.44%) | $12.13 | $9.81 | 20,740 | $18.49 M |
| 02/18/2025 | $11.83 | $11.23 (-5.07%) | $12.60 | $11.23 | 13,900 | $20.75 M |
| 02/14/2025 | $11.03 | $12.00 (8.79%) | $13.13 | $11.03 | 35,600 | $22.17 M |
| 02/13/2025 | $10.60 | $11.15 (5.19%) | $11.70 | $10.60 | 22,900 | $20.60 M |
| 02/12/2025 | $10.92 | $11.00 (0.73%) | $11.72 | $10.92 | 16,375 | $20.32 M |
| 02/11/2025 | $10.86 | $11.11 (2.3%) | $11.92 | $10.55 | 9,435 | $20.53 M |
| 02/10/2025 | $11.87 | $11.03 (-7.08%) | $12.05 | $10.98 | 27,152 | $20.38 M |
| 02/07/2025 | $12.79 | $11.91 (-6.88%) | $14.04 | $11.90 | 45,642 | $22.01 M |
| 02/06/2025 | $15.00 | $13.00 (-13.33%) | $15.87 | $12.98 | 33,826 | $24.02 M |
| 02/05/2025 | $14.52 | $15.00 (3.31%) | $15.75 | $14.52 | 28,800 | $27.71 M |
| 02/04/2025 | $15.00 | $15.00 (0%) | $15.40 | $14.01 | 26,044 | $27.71 M |
| 02/03/2025 | $15.87 | $14.97 (-5.67%) | $16.25 | $14.67 | 24,805 | $27.66 M |
| 01/31/2025 | $16.00 | $15.89 (-0.69%) | $16.41 | $15.56 | 26,000 | $29.36 M |
| 01/30/2025 | $15.00 | $15.96 (6.4%) | $16.06 | $14.73 | 44,700 | $29.49 M |
| 01/29/2025 | $14.97 | $14.65 (-2.14%) | $15.12 | $14.50 | 22,032 | $27.07 M |
| 01/28/2025 | $15.50 | $14.90 (-3.87%) | $15.50 | $14.63 | 46,546 | $27.53 M |
| 01/27/2025 | $16.00 | $15.24 (-4.75%) | $16.16 | $14.60 | 56,433 | $28.16 M |
| 01/24/2025 | $16.00 | $15.14 (-5.37%) | $16.18 | $14.69 | 25,100 | $27.97 M |
| 01/23/2025 | $16.66 | $15.88 (-4.68%) | $16.97 | $14.92 | 44,129 | $29.34 M |
| 01/22/2025 | $15.00 | $15.99 (6.6%) | $16.50 | $15.00 | 88,600 | $29.54 M |
| 01/21/2025 | $16.18 | $14.70 (-9.15%) | $17.00 | $14.66 | 28,900 | $27.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
