-
5 DAY PERFORMANCE
-2.71% -
1 MONTH PERFORMANCE
-34.03% -
3 MONTH PERFORMANCE
-64.72% -
6 MONTH PERFORMANCE
-71.27% -
YEAR-TO-DATE PERFORMANCE
-75.56% -
1 YEAR PERFORMANCE
-68.59%
Forte Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.09 | $5.02 (-1.38%) | $5.10 | $5.02 | 1,837 | $231.58 M |
| 10/03/2024 | $5.05 | $5.00 (-0.99%) | $5.05 | $4.81 | 10,410 | $230.66 M |
| 10/02/2024 | $5.05 | $5.11 (1.19%) | $5.18 | $4.89 | 15,134 | $235.73 M |
| 10/01/2024 | $5.53 | $5.16 (-6.69%) | $5.97 | $5.07 | 17,900 | $238.04 M |
| 09/30/2024 | $5.63 | $5.59 (-0.71%) | $5.79 | $5.30 | 13,600 | $257.87 M |
| 09/27/2024 | $5.80 | $5.74 (-1.03%) | $6.46 | $4.86 | 39,200 | $264.79 M |
| 09/26/2024 | $6.51 | $5.82 (-10.6%) | $6.60 | $5.65 | 26,800 | $268.48 M |
| 09/25/2024 | $6.78 | $6.60 (-2.65%) | $6.90 | $6.35 | 16,754 | $304.47 M |
| 09/24/2024 | $6.80 | $7.00 (2.94%) | $7.00 | $6.80 | 14,223 | $322.92 M |
| 09/23/2024 | $7.15 | $7.04 (-1.54%) | $7.35 | $7.04 | 6,000 | $324.76 M |
| 09/20/2024 | $7.08 | $7.08 (0%) | $7.14 | $6.98 | 4,949 | $326.61 M |
| 09/19/2024 | $7.06 | $7.01 (-0.71%) | $7.35 | $6.91 | 3,700 | $323.38 M |
| 09/18/2024 | $7.00 | $6.73 (-3.86%) | $7.18 | $6.60 | 9,800 | $310.46 M |
| 09/17/2024 | $7.45 | $7.09 (-4.83%) | $7.50 | $6.86 | 15,900 | $327.07 M |
| 09/16/2024 | $7.07 | $7.26 (2.69%) | $7.40 | $7.03 | 6,613 | $334.91 M |
| 09/13/2024 | $7.06 | $7.28 (3.12%) | $7.33 | $6.70 | 14,400 | $335.83 M |
| 09/12/2024 | $6.70 | $7.01 (4.63%) | $7.33 | $6.70 | 8,049 | $323.38 M |
| 09/11/2024 | $7.01 | $7.10 (1.28%) | $7.10 | $6.50 | 10,000 | $327.53 M |
| 09/10/2024 | $7.32 | $7.10 (-3.01%) | $7.32 | $6.91 | 17,519 | $327.53 M |
| 09/09/2024 | $7.70 | $7.58 (-1.56%) | $7.92 | $7.32 | 9,400 | $349.67 M |
| 09/06/2024 | $7.60 | $7.61 (0.13%) | $7.70 | $7.52 | 6,200 | $351.06 M |
| 09/05/2024 | $7.40 | $7.62 (2.97%) | $7.80 | $7.26 | 17,700 | $351.52 M |
| 09/04/2024 | $7.31 | $7.30 (-0.14%) | $7.68 | $7.30 | 9,600 | $336.76 M |
| 09/03/2024 | $7.91 | $7.60 (-3.92%) | $7.91 | $7.54 | 1,800 | $350.60 M |
| 08/30/2024 | $7.85 | $7.90 (0.64%) | $8.00 | $7.59 | 19,732 | $364.44 M |
| 08/29/2024 | $7.66 | $7.80 (1.83%) | $8.13 | $7.39 | 7,010 | $359.82 M |
| 08/28/2024 | $9.05 | $7.73 (-14.59%) | $9.05 | $7.60 | 15,500 | $356.59 M |
| 08/27/2024 | $8.18 | $8.63 (5.5%) | $8.95 | $8.00 | 10,020 | $398.11 M |
| 08/26/2024 | $8.60 | $8.43 (-1.98%) | $8.74 | $7.83 | 11,008 | $388.89 M |
| 08/23/2024 | $8.25 | $7.92 (-4%) | $8.75 | $7.83 | 15,136 | $365.36 M |
| 08/22/2024 | $8.75 | $7.98 (-8.8%) | $8.75 | $7.90 | 16,901 | $368.13 M |
| 08/21/2024 | $8.25 | $8.28 (0.36%) | $8.94 | $8.02 | 5,540 | $381.97 M |
| 08/20/2024 | $8.00 | $8.25 (3.13%) | $9.23 | $8.00 | 6,536 | $380.58 M |
| 08/19/2024 | $7.75 | $8.25 (6.45%) | $8.25 | $7.30 | 10,044 | $380.58 M |
| 08/16/2024 | $7.52 | $7.50 (-0.27%) | $8.25 | $7.00 | 11,041 | $345.98 M |
| 08/15/2024 | $9.75 | $7.75 (-20.51%) | $10.67 | $6.99 | 64,489 | $357.52 M |
| 08/14/2024 | $10.98 | $9.75 (-11.2%) | $10.98 | $9.75 | 1,796 | $449.78 M |
| 08/13/2024 | $10.55 | $10.58 (0.28%) | $11.25 | $10.55 | 1,324 | $488.07 M |
| 08/12/2024 | $10.50 | $10.49 (-0.1%) | $11.00 | $9.50 | 746 | $483.92 M |
| 08/09/2024 | $10.40 | $11.08 (6.54%) | $11.93 | $10.03 | 476 | $511.13 M |
| 08/08/2024 | $11.50 | $10.71 (-6.87%) | $12.00 | $10.38 | 2,572 | $494.06 M |
| 08/07/2024 | $11.75 | $11.75 (0%) | $12.63 | $11.75 | 316 | $542.04 M |
| 08/06/2024 | $13.00 | $11.64 (-10.46%) | $13.15 | $11.50 | 581 | $536.97 M |
| 08/05/2024 | $13.00 | $12.51 (-3.77%) | $13.13 | $12.50 | 1,244 | $577.10 M |
| 08/02/2024 | $13.50 | $13.25 (-1.85%) | $13.75 | $13.25 | 812 | $611.24 M |
| 08/01/2024 | $13.60 | $13.73 (0.96%) | $14.50 | $13.50 | 377 | $633.38 M |
| 07/31/2024 | $14.18 | $13.76 (-2.96%) | $14.50 | $13.50 | 667 | $634.76 M |
| 07/30/2024 | $13.95 | $13.50 (-3.23%) | $14.11 | $13.50 | 184 | $622.77 M |
| 07/29/2024 | $14.00 | $13.96 (-0.29%) | $14.35 | $13.53 | 200 | $643.99 M |
| 07/26/2024 | $14.27 | $13.93 (-2.38%) | $14.45 | $13.75 | 396 | $642.61 M |
| 07/25/2024 | $14.26 | $14.27 (0.07%) | $14.50 | $14.25 | 188 | $658.29 M |
| 07/24/2024 | $14.25 | $14.50 (1.75%) | $14.50 | $14.13 | 1,560 | $668.90 M |
| 07/23/2024 | $14.00 | $14.19 (1.36%) | $14.50 | $13.75 | 487 | $654.60 M |
| 07/22/2024 | $15.00 | $14.88 (-0.8%) | $15.00 | $14.75 | 432 | $686.43 M |
| 07/19/2024 | $14.20 | $14.75 (3.87%) | $15.00 | $14.07 | 532 | $680.43 M |
| 07/18/2024 | $14.03 | $14.03 (0%) | $15.00 | $13.75 | 412 | $647.22 M |
| 07/17/2024 | $14.51 | $14.50 (-0.07%) | $15.00 | $14.50 | 448 | $668.90 M |
| 07/16/2024 | $15.12 | $14.50 (-4.1%) | $15.49 | $13.82 | 885 | $668.90 M |
| 07/15/2024 | $14.25 | $13.98 (-1.89%) | $14.28 | $13.32 | 588 | $644.91 M |
| 07/12/2024 | $16.08 | $13.65 (-15.11%) | $16.08 | $12.73 | 1,752 | $629.69 M |
| 07/11/2024 | $13.24 | $16.08 (21.45%) | $16.08 | $12.49 | 1,488 | $741.79 M |
| 07/10/2024 | $13.00 | $12.75 (-1.92%) | $13.25 | $12.38 | 298 | $588.17 M |
| 07/09/2024 | $13.00 | $13.00 (0%) | $13.50 | $12.13 | 688 | $599.70 M |
| 07/08/2024 | $12.51 | $13.25 (5.92%) | $13.97 | $12.51 | 205 | $611.24 M |