Forte Biosciences Inc. Common Stockのデータ

Forte Biosciences Inc. Common Stockの基本情報

名前 Forte Biosciences Inc. Common Stock
ティッカー FBRX
国 United States
上場年 2017.0
セクター Health Care

Forte Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.37 33.27 34.08 33.89 121300.0 33.89
2021-02-12 36.08 32.98 36.08 34.03 235300.0 34.03
2021-02-11 38.98 35.01 37.77 35.53 59900.0 35.53
2021-02-10 38.67 35.68 38.67 37.09 59100.0 37.09
2021-02-09 38.96 37.27 38.55 37.59 60700.0 37.59
2021-02-08 39.75 38.02 39.39 38.55 64600.0 38.55
2021-02-05 38.65 35.24 36.68 38.28 73700.0 38.28
2021-02-04 37.51 35.22 36.35 36.59 55300.0 36.59
2021-02-03 37.71 35.32 35.73 36.36 51500.0 36.36
2021-02-02 36.22 33.44 34.26 35.98 38200.0 35.98
2021-02-01 35.38 33.32 34.0 33.81 52500.0 33.81
2021-01-29 35.98 33.11 34.94 33.86 42400.0 33.86
2021-01-28 34.78 33.34 34.45 34.47 96100.0 34.47
2021-01-27 36.69 33.4 36.4 33.73 82200.0 33.73
2021-01-26 39.99 36.7 38.46 37.49 60700.0 37.49
2021-01-25 39.99 37.7 39.71 38.43 52300.0 38.43
2021-01-22 40.0 38.71 38.71 38.99 28200.0 38.99
2021-01-21 40.17 37.55 40.17 39.02 60300.0 39.02
2021-01-20 40.75 37.98 40.75 39.94 116300.0 39.94
2021-01-19 40.36 36.55 39.95 40.24 130600.0 40.24
2021-01-15 39.99 37.9 38.5 39.65 45100.0 39.65
2021-01-14 39.13 36.38 36.55 37.95 39400.0 37.95
2021-01-13 38.87 35.96 37.29 36.56 43100.0 36.56
2021-01-12 38.15 35.38 35.43 37.34 48100.0 37.34
2021-01-11 35.4 34.08 34.19 35.0 33200.0 35.0
2021-01-08 36.58 34.32 35.46 34.88 52100.0 34.88
2021-01-07 37.13 34.49 35.72 35.45 35300.0 35.45
2021-01-06 36.39 33.3 34.66 35.22 51500.0 35.22
2021-01-05 36.56 33.11 35.0 34.14 100100.0 34.14
2021-01-04 38.35 35.01 37.27 35.26 81900.0 35.26
2020-12-31 36.9 35.51 35.72 36.41 73100.0 36.41
2020-12-30 37.54 35.35 35.99 36.18 53800.0 36.18
2020-12-29 36.9 35.25 36.75 35.73 58000.0 35.73
2020-12-28 38.5 35.03 38.03 36.18 118000.0 36.18
2020-12-24 39.71 37.37 38.88 38.03 39500.0 38.03
2020-12-23 41.56 37.51 41.45 39.09 76000.0 39.09
2020-12-22 42.0 39.31 39.99 41.03 183200.0 41.03
2020-12-21 40.2 38.15 38.98 40.16 99500.0 40.16
2020-12-18 41.48 38.43 39.37 38.99 187400.0 38.99
2020-12-17 41.54 37.11 37.26 40.11 297800.0 40.11
2020-12-16 37.99 35.7 36.02 37.86 81100.0 37.86
2020-12-15 37.54 35.53 36.77 36.32 44700.0 36.32
2020-12-14 37.85 35.78 36.41 36.35 40300.0 36.35
2020-12-11 37.39 35.47 36.2 35.58 30100.0 35.58
2020-12-10 36.72 35.22 35.67 36.25 43800.0 36.25
2020-12-09 37.8 35.22 35.95 35.79 27700.0 35.79
2020-12-08 36.25 35.05 35.21 35.67 20000.0 35.67
2020-12-07 37.06 35.0 35.43 35.01 41000.0 35.01
2020-12-04 37.7 36.0 37.44 36.74 31400.0 36.74
2020-12-03 39.0 36.48 38.96 37.6 44300.0 37.6
2020-12-02 39.15 36.75 36.75 39.0 50000.0 39.0
2020-12-01 37.99 34.58 35.66 36.86 54200.0 36.86
2020-11-30 36.81 34.0 35.48 35.13 60500.0 35.13
2020-11-27 38.35 35.76 37.77 36.89 75600.0 36.89
2020-11-25 39.27 37.1 37.5 38.2 29400.0 38.2
2020-11-24 40.73 37.1 39.36 37.11 24900.0 37.11
2020-11-23 43.03 39.03 40.75 39.2 57900.0 39.2
2020-11-20 40.58 39.14 39.14 40.27 31900.0 40.27
2020-11-19 40.68 37.24 37.3 39.63 33200.0 39.63
2020-11-18 38.6 37.01 37.79 37.6 71400.0 37.6
2020-11-17 38.57 36.0 38.57 37.42 57200.0 37.42
2020-11-16 39.03 34.18 34.94 37.91 79300.0 37.91
2020-11-13 35.45 33.78 34.96 34.08 51600.0 34.08
2020-11-12 35.5 33.11 34.58 34.64 46500.0 34.64
2020-11-11 36.31 34.2 35.44 34.83 48400.0 34.83
2020-11-10 35.24 32.12 35.01 34.2 48400.0 34.2
2020-11-09 36.98 33.17 35.38 34.92 17800.0 34.92
2020-11-06 35.74 30.75 34.24 34.61 130700.0 34.61
2020-11-05 35.22 33.37 34.16 34.3 75500.0 34.3
2020-11-04 36.29 33.97 35.01 34.33 55000.0 34.33
2020-11-03 39.24 34.47 38.94 35.05 87000.0 35.05
2020-11-02 39.85 37.87 39.0 38.81 67300.0 38.81
2020-10-30 39.9 35.43 35.5 38.16 82600.0 38.16
2020-10-29 38.37 31.39 32.2 36.38 280800.0 36.38
2020-10-28 34.04 28.0 33.0 28.66 71600.0 28.66
2020-10-27 35.86 33.05 34.11 33.92 49600.0 33.92
2020-10-26 35.5 33.26 33.93 33.27 20500.0 33.27
2020-10-23 36.53 32.42 33.05 34.51 52100.0 34.51
2020-10-22 34.9 32.72 32.91 32.77 31900.0 32.77
2020-10-21 35.06 33.54 34.71 33.72 59700.0 33.72
2020-10-20 36.18 33.53 35.59 34.76 66200.0 34.76
2020-10-19 38.58 34.94 38.58 35.56 55100.0 35.56
2020-10-16 39.34 36.92 37.01 38.8 32400.0 38.8
2020-10-15 38.3 36.02 37.25 36.8 47800.0 36.8
2020-10-14 41.0 36.45 39.65 37.68 79600.0 37.68
2020-10-13 43.48 39.67 41.33 39.9 54300.0 39.9
2020-10-12 45.53 40.83 44.54 41.8 85500.0 41.8
2020-10-09 47.45 44.55 46.62 45.16 28800.0 45.16
2020-10-08 47.59 44.79 47.11 46.61 38700.0 46.61
2020-10-07 48.58 45.48 46.65 46.79 84800.0 46.79
2020-10-06 47.53 43.34 44.7 46.13 29200.0 46.13
2020-10-05 47.83 43.5 46.61 44.81 40200.0 44.81
2020-10-02 47.85 42.75 43.1 46.4 57800.0 46.4
2020-10-01 48.64 43.1 48.16 43.75 61400.0 43.75
2020-09-30 50.0 47.85 48.5 48.51 45400.0 48.51
2020-09-29 51.17 47.55 51.17 49.08 59800.0 49.08
2020-09-28 51.21 49.05 50.06 50.69 45600.0 50.69
2020-09-25 52.89 44.04 44.34 49.0 101800.0 49.0
2020-09-24 53.99 45.09 47.78 45.6 100300.0 45.6
2020-09-23 46.99 41.97 43.28 46.52 90700.0 46.52
2020-09-22 44.9 41.31 41.31 43.0 57000.0 43.0
2020-09-21 51.49 41.84 49.12 42.0 141300.0 42.0
2020-09-18 52.7 46.24 46.24 49.51 327500.0 49.51
2020-09-17 52.83 42.78 42.78 47.5 313700.0 47.5
2020-09-16 44.31 41.61 42.04 43.71 110700.0 43.71
2020-09-15 44.74 40.13 41.25 41.61 87100.0 41.61
2020-09-14 43.43 36.73 36.73 40.42 162600.0 40.42
2020-09-11 37.49 35.15 35.95 35.91 83800.0 35.91
2020-09-10 37.99 32.0 33.51 35.34 167000.0 35.34
2020-09-09 32.0 29.02 29.23 31.8 89400.0 31.8
2020-09-08 30.0 25.52 25.52 29.05 85800.0 29.05
2020-09-04 28.71 24.55 27.7 26.63 77000.0 26.63
2020-09-03 28.64 26.32 28.64 27.54 60800.0 27.54
2020-09-02 30.59 28.0 30.49 28.71 50600.0 28.71
2020-09-01 32.9 28.12 32.33 30.17 101100.0 30.17
2020-08-31 31.57 30.0 30.0 31.25 68700.0 31.25
2020-08-28 32.71 28.01 28.5 29.86 121100.0 29.86
2020-08-27 27.85 26.2 27.4 26.69 44600.0 26.69
2020-08-26 28.09 24.3 26.27 27.04 116700.0 27.04
2020-08-25 29.7 26.26 27.61 26.26 266300.0 26.26
2020-08-24 25.49 22.12 22.12 24.7 127700.0 24.7
2020-08-21 22.63 21.09 21.78 22.19 32600.0 22.19
2020-08-20 22.66 21.89 22.15 22.04 13100.0 22.04
2020-08-19 23.47 21.22 21.22 22.6 40200.0 22.6
2020-08-18 22.79 21.26 21.5 21.6 28200.0 21.6
2020-08-17 21.79 20.85 21.31 21.44 17500.0 21.44
2020-08-14 21.5 20.35 21.0 21.31 27500.0 21.31
2020-08-13 21.33 18.82 19.04 21.33 58200.0 21.33
2020-08-12 19.46 18.26 19.22 18.89 76200.0 18.89
2020-08-11 22.8 18.74 20.01 19.14 98300.0 19.14
2020-08-10 24.0 20.55 21.03 22.21 150600.0 22.21
2020-08-07 20.63 18.6 18.85 20.44 37100.0 20.44
2020-08-06 20.65 18.75 19.01 18.92 14700.0 18.92
2020-08-05 21.03 18.75 19.37 19.25 28000.0 19.25
2020-08-04 21.2 18.92 19.9 18.92 15000.0 18.92
2020-08-03 21.74 17.9 18.48 20.01 42200.0 20.01
2020-07-31 21.63 18.3 21.63 18.85 60500.0 18.85
2020-07-30 21.66 20.39 20.9 21.58 37700.0 21.58
2020-07-29 21.7 20.4 20.74 21.3 23500.0 21.3
2020-07-28 22.49 19.81 21.5 20.61 70600.0 20.61
2020-07-27 22.82 20.53 21.27 21.71 91500.0 21.71
2020-07-24 21.8 19.75 19.75 21.36 34000.0 21.36
2020-07-23 23.12 19.26 20.98 20.12 96400.0 20.12
2020-07-22 20.96 15.55 15.6 20.96 122500.0 20.96
2020-07-21 16.0 15.61 15.69 15.88 79800.0 15.88
2020-07-20 16.0 15.53 15.99 15.61 102300.0 15.61
2020-07-17 15.99 15.05 15.1 15.99 140500.0 15.99
2020-07-16 15.18 14.92 14.92 15.08 53900.0 15.08
2020-07-15 15.29 14.85 14.85 14.97 38100.0 14.97
2020-07-14 15.11 14.51 14.98 14.71 70700.0 14.71
2020-07-13 15.4 14.87 14.88 14.87 35600.0 14.87
2020-07-10 15.4 14.82 15.24 15.05 23100.0 15.05
2020-07-09 15.1 14.88 14.96 15.05 27200.0 15.05
2020-07-08 15.37 14.91 15.01 14.95 10100.0 14.95
2020-07-07 16.04 14.91 16.04 14.96 22300.0 14.96
2020-07-06 15.96 14.72 15.38 14.9 99400.0 14.9
2020-07-02 15.68 14.43 15.45 15.06 39000.0 15.06
2020-07-01 15.5 14.87 14.89 15.25 79100.0 15.25
2020-06-30 15.37 13.91 14.55 14.58 46200.0 14.58
2020-06-29 14.79 13.9 14.79 14.2 29800.0 14.2
2020-06-26 15.08 13.78 13.99 14.81 183500.0 14.81
2020-06-25 14.99 13.66 14.5 13.9 38400.0 13.9
2020-06-24 15.52 14.03 15.52 14.56 22000.0 14.56
2020-06-23 16.88 14.16 14.32 15.59 117300.0 15.59
2020-06-22 15.85 13.35 15.23 14.63 66500.0 14.63
2020-06-19 15.75 14.26 15.22 14.31 45800.0 14.31
2020-06-18 15.85 14.25 15.73 14.66 46400.0 14.66
2020-06-17 17.0 13.72 17.0 16.44 102600.0 16.44
2020-06-16 20.13 15.15 17.01 16.8 59300.0 16.8
2020-06-15 22.5 18.3 19.05 18.9 760300.0 18.9
2020-06-12 20.25 17.4 19.65 19.65 614700.0 19.65
2020-06-11 20.85 18.9 19.5 18.9 468700.0 18.9
2020-06-10 28.05 18.15 24.9 20.1 1414700.0 20.1
2020-06-09 25.35 21.0 22.2 24.6 759900.0 24.6
2020-06-08 21.6 19.5 20.1 21.15 437500.0 21.15
2020-06-05 20.1 19.2 19.65 19.65 263800.0 19.65
2020-06-04 19.5 18.9 19.2 19.05 184400.0 19.05
2020-06-03 19.65 18.75 19.2 19.05 132100.0 19.05
2020-06-02 19.5 18.0 18.15 18.9 265200.0 18.9
2020-06-01 18.69 17.85 18.15 18.3 269600.0 18.3
2020-05-29 19.95 17.55 19.5 18.15 631200.0 18.15
2020-05-28 21.6 19.05 21.45 19.65 210300.0 19.65
2020-05-27 22.65 20.25 22.35 21.15 280000.0 21.15
2020-05-26 23.85 21.75 23.85 22.05 359200.0 22.05
2020-05-22 25.5 21.75 21.9 22.5 1051900.0 22.5
2020-05-21 24.3 21.3 22.35 22.35 649600.0 22.35
2020-05-20 23.85 21.19 21.9 22.35 614200.0 22.35
2020-05-19 22.5 20.1 22.05 21.3 700800.0 21.3
2020-05-18 25.35 17.25 18.0 23.55 1454100.0 23.55
2020-05-15 18.45 17.17 17.4 17.7 258700.0 17.7
2020-05-14 17.85 16.8 17.1 17.55 229900.0 17.55
2020-05-13 18.0 16.95 17.7 17.55 310700.0 17.55
2020-05-12 19.05 17.25 17.85 17.25 589800.0 17.25
2020-05-11 17.85 16.05 16.05 17.4 309500.0 17.4
2020-05-08 16.5 15.9 16.2 16.05 247500.0 16.05
2020-05-07 17.4 16.05 17.1 16.2 342400.0 16.2
2020-05-06 17.85 16.95 17.4 16.95 244300.0 16.95
2020-05-05 18.6 17.4 18.3 17.4 168000.0 17.4
2020-05-04 18.6 17.4 17.55 18.0 206800.0 18.0
2020-05-01 17.85 17.25 17.55 17.55 346500.0 17.55
2020-04-30 18.75 17.55 18.15 17.55 260300.0 17.55
2020-04-29 20.1 17.55 17.55 18.75 1106000.0 18.75
2020-04-28 18.6 17.25 18.0 17.4 707600.0 17.4
2020-04-27 19.05 17.4 18.9 17.7 278600.0 17.7
2020-04-24 19.5 16.95 17.55 18.9 329300.0 18.9
2020-04-23 18.75 16.95 18.15 17.4 274300.0 17.4
2020-04-22 18.45 16.95 17.25 17.85 256600.0 17.85
2020-04-21 18.37 16.8 17.85 17.1 323300.0 17.1
2020-04-20 19.8 17.7 18.45 18.0 352200.0 18.0
2020-04-17 19.5 18.15 19.35 19.2 289000.0 19.2
2020-04-16 20.4 18.45 19.5 19.2 389800.0 19.2
2020-04-15 22.8 18.45 21.0 19.35 801600.0 19.35
2020-04-14 23.1 17.02 17.25 19.5 1420400.0 19.5
2020-04-13 17.25 15.9 17.1 16.5 227900.0 16.5
2020-04-09 17.07 15.75 15.75 16.5 237200.0 16.5
2020-04-08 17.1 14.55 14.76 15.45 356400.0 15.45
2020-04-07 16.35 14.32 15.9 14.32 273100.0 14.32
2020-04-06 15.75 14.25 14.25 15.45 256100.0 15.45
2020-04-03 16.05 13.88 15.45 14.25 21600.0 14.25
2020-04-02 16.56 14.84 15.0 15.45 20900.0 15.45
2020-04-01 18.15 15.0 18.0 15.0 25300.0 15.0
2020-03-31 19.2 17.55 18.0 18.3 15900.0 18.3
2020-03-30 20.67 17.4 19.5 17.4 31000.0 17.4
2020-03-27 21.3 19.5 21.15 19.5 22100.0 19.5
2020-03-26 23.85 19.65 22.65 21.45 23400.0 21.45
2020-03-25 24.0 20.1 20.1 22.5 29300.0 22.5
2020-03-24 21.45 19.5 19.65 21.3 25500.0 21.3
2020-03-23 21.6 17.4 21.6 19.05 29100.0 19.05
2020-03-20 24.0 20.1 22.65 21.3 27400.0 21.3
2020-03-19 23.85 21.0 21.45 22.65 26400.0 22.65
2020-03-18 25.35 20.7 22.5 22.5 36000.0 22.5
2020-03-17 27.9 19.65 24.0 24.75 67300.0 24.75
2020-03-16 25.65 20.7 21.75 23.7 49000.0 23.7
2020-03-13 26.7 22.65 24.6 24.6 60600.0 24.6
2020-03-12 26.25 20.7 21.45 24.15 66100.0 24.15
2020-03-11 26.4 21.9 25.2 23.25 59100.0 23.25
2020-03-10 32.4 25.2 29.4 25.8 61900.0 25.8
2020-03-09 36.75 27.0 36.0 31.65 166400.0 31.65
2020-03-06 45.0 26.25 27.0 43.2 438700.0 43.2
2020-03-05 29.55 25.65 27.75 27.6 64000.0 27.6
2020-03-04 31.2 25.2 25.2 28.95 172200.0 28.95
2020-03-03 31.2 24.0 26.1 24.9 129900.0 24.9
2020-03-02 28.95 19.5 21.9 28.73 133100.0 28.73
2020-02-28 24.45 21.3 24.45 21.3 89200.0 21.3
2020-02-27 25.33 21.75 24.6 24.15 100900.0 24.15
2020-02-26 27.45 21.6 25.8 25.5 191200.0 25.5
2020-02-25 30.6 24.45 29.85 26.55 336500.0 26.55
2020-02-24 38.7 27.3 30.75 31.35 1466300.0 31.35
2020-02-21 35.25 11.27 12.6 28.5 3429800.0 28.5
2020-02-20 13.55 9.45 12.0 13.5 1216400.0 13.5
2020-02-19 8.09 6.91 8.09 7.28 41300.0 7.28
2020-02-18 8.25 6.99 7.29 8.16 34900.0 8.16