Yahoo

Correo

U.S. markets closed

F S&P 500
5,525.00
-18.50(-0.33%)
F Dow Jones
39,426.00
-114.00(-0.29%)
F Nasdaq
19,923.00
-89.50(-0.45%)
E-mini Russell 2000 Index Futur
2,035.00
-5.50(-0.27%)
Petróleo
80.52
-0.38(-0.47%)
Oro
2,309.10
-4.10(-0.18%)

Forte Biosciences, Inc. (FBRX)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

0.4800

-0.0002

(-0.04%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jun 2024	0.4800	0.5700	0.4800	0.4800	0.4800	10,000
25 jun 2024	0.4900	0.5200	0.4500	0.4600	0.4600	57,500
24 jun 2024	0.4900	0.5100	0.4890	0.4900	0.4900	19,400
21 jun 2024	0.5000	0.5160	0.4890	0.4890	0.4890	7,600
20 jun 2024	0.5000	0.5300	0.5000	0.5000	0.5000	22,900
18 jun 2024	0.5220	0.6000	0.5220	0.5350	0.5350	25,700
17 jun 2024	0.5710	0.5710	0.5160	0.5160	0.5160	17,700
14 jun 2024	0.5800	0.5800	0.5400	0.5590	0.5590	9,500
13 jun 2024	0.5600	0.5900	0.5600	0.5600	0.5600	2,400
12 jun 2024	0.5510	0.5850	0.5500	0.5700	0.5700	14,500
11 jun 2024	0.6090	0.6100	0.5500	0.5800	0.5800	6,200
10 jun 2024	0.5640	0.6200	0.5500	0.5500	0.5500	32,700
07 jun 2024	0.6000	0.6200	0.5800	0.5830	0.5830	26,300
06 jun 2024	0.5610	0.6250	0.5610	0.5940	0.5940	9,700
05 jun 2024	0.5700	0.6100	0.5500	0.5710	0.5710	23,100
04 jun 2024	0.5600	0.6500	0.5550	0.6020	0.6020	11,100
03 jun 2024	0.6000	0.6500	0.5800	0.5810	0.5810	17,100
31 may 2024	0.6100	0.6100	0.5700	0.5940	0.5940	9,200
30 may 2024	0.6000	0.6300	0.5600	0.6250	0.6250	89,300
29 may 2024	0.6350	0.6400	0.5680	0.6100	0.6100	82,000
28 may 2024	0.5500	0.6550	0.5500	0.6510	0.6510	65,500
24 may 2024	0.6170	0.6170	0.5500	0.5800	0.5800	10,100
23 may 2024	0.5700	0.6290	0.5700	0.6000	0.6000	13,900
22 may 2024	0.5500	0.6200	0.5500	0.6000	0.6000	25,500
21 may 2024	0.6000	0.6290	0.5100	0.5880	0.5880	24,200
20 may 2024	0.6620	0.6620	0.5800	0.6070	0.6070	15,800
17 may 2024	0.6440	0.6750	0.6000	0.6010	0.6010	32,500
16 may 2024	0.6550	0.7490	0.6300	0.6300	0.6300	46,000
15 may 2024	0.6700	0.6800	0.6300	0.6400	0.6400	25,900
14 may 2024	0.6900	0.7400	0.6700	0.6800	0.6800	17,500
13 may 2024	0.7210	0.7210	0.7100	0.7100	0.7100	18,100
10 may 2024	0.7490	0.7490	0.7200	0.7450	0.7450	3,300
09 may 2024	0.7500	0.7500	0.7100	0.7280	0.7280	8,300
08 may 2024	0.7300	0.7500	0.7300	0.7500	0.7500	13,500
07 may 2024	0.7150	0.7500	0.7110	0.7110	0.7110	10,400
06 may 2024	0.7200	0.7690	0.7200	0.7200	0.7200	11,600
03 may 2024	0.7120	0.7300	0.6940	0.7140	0.7140	11,800
02 may 2024	0.6700	0.7300	0.6700	0.6900	0.6900	11,100
01 may 2024	0.7100	0.7680	0.6300	0.6710	0.6710	33,300
30 abr 2024	0.7100	0.7700	0.7100	0.7410	0.7410	22,600
29 abr 2024	0.7160	0.7400	0.7100	0.7250	0.7250	13,600
26 abr 2024	0.7400	0.7400	0.7100	0.7160	0.7160	5,800
25 abr 2024	0.7250	0.7400	0.7100	0.7390	0.7390	2,800
24 abr 2024	0.7200	0.7380	0.7100	0.7200	0.7200	14,300
23 abr 2024	0.7670	0.7670	0.7100	0.7390	0.7390	4,600
22 abr 2024	0.7120	0.7500	0.7120	0.7200	0.7200	16,000
19 abr 2024	0.7500	0.7800	0.7330	0.7340	0.7340	8,400
18 abr 2024	0.7690	0.7800	0.7300	0.7800	0.7800	57,400
17 abr 2024	0.7300	0.7800	0.7300	0.7400	0.7400	57,300
16 abr 2024	0.7000	0.7500	0.7000	0.7340	0.7340	17,800
15 abr 2024	0.7420	0.7430	0.7100	0.7100	0.7100	6,400
12 abr 2024	0.7200	0.7230	0.7000	0.7230	0.7230	22,100
11 abr 2024	0.7300	0.7310	0.7050	0.7200	0.7200	7,700
10 abr 2024	0.7300	0.7590	0.7100	0.7300	0.7300	14,100
09 abr 2024	0.7500	0.7650	0.7200	0.7220	0.7220	64,900
08 abr 2024	0.7420	0.7650	0.6200	0.7010	0.7010	79,400
05 abr 2024	0.7200	0.7200	0.6700	0.6990	0.6990	32,100
04 abr 2024	0.6980	0.7450	0.6900	0.7300	0.7300	22,600
03 abr 2024	0.7150	0.7500	0.6950	0.6950	0.6950	38,800
02 abr 2024	0.6900	0.7300	0.6700	0.7180	0.7180	7,000
01 abr 2024	0.7050	0.7200	0.6700	0.7080	0.7080	6,300
28 mar 2024	0.6950	0.7400	0.6720	0.6960	0.6960	52,700
27 mar 2024	0.7240	0.7240	0.6910	0.6950	0.6950	15,000
26 mar 2024	0.7200	0.7400	0.6910	0.7100	0.7100	23,100
25 mar 2024	0.7000	0.7100	0.7000	0.7100	0.7100	5,100
22 mar 2024	0.6840	0.7200	0.6780	0.7000	0.7000	6,400
21 mar 2024	0.7050	0.7200	0.6900	0.6900	0.6900	16,000
20 mar 2024	0.6450	0.7100	0.6450	0.6990	0.6990	24,100
19 mar 2024	0.6500	0.6800	0.6500	0.6600	0.6600	19,500
18 mar 2024	0.6100	0.6700	0.6100	0.6430	0.6430	15,000
15 mar 2024	0.6350	0.6740	0.6100	0.6200	0.6200	30,500
14 mar 2024	0.6490	0.6900	0.6300	0.6490	0.6490	14,700
13 mar 2024	0.6510	0.7300	0.6400	0.6480	0.6480	38,700
12 mar 2024	0.7040	0.7100	0.6720	0.6720	0.6720	19,200
11 mar 2024	0.7230	0.7700	0.7000	0.7090	0.7090	39,000
08 mar 2024	0.7300	0.7740	0.7300	0.7570	0.7570	14,400
07 mar 2024	0.7500	0.7790	0.7400	0.7690	0.7690	40,600
06 mar 2024	0.7200	0.7500	0.7010	0.7400	0.7400	35,600
05 mar 2024	0.6900	0.7130	0.6700	0.7130	0.7130	11,500
04 mar 2024	0.7100	0.7200	0.6610	0.6900	0.6900	27,700
01 mar 2024	0.6900	0.7300	0.6860	0.7240	0.7240	136,800
29 feb 2024	0.6980	0.7200	0.6830	0.6830	0.6830	25,000
28 feb 2024	0.6680	0.7290	0.6680	0.7200	0.7200	123,200
27 feb 2024	0.6600	0.7000	0.6600	0.6850	0.6850	56,300
26 feb 2024	0.6640	0.7000	0.6640	0.6910	0.6910	17,600
23 feb 2024	0.6610	0.7000	0.6500	0.6900	0.6900	16,300
22 feb 2024	0.6570	0.7000	0.6570	0.6610	0.6610	16,600
21 feb 2024	0.7000	0.7000	0.6560	0.6860	0.6860	34,600
20 feb 2024	0.7000	0.7000	0.6510	0.7000	0.7000	74,600
16 feb 2024	0.7000	0.7000	0.6600	0.6910	0.6910	26,200
15 feb 2024	0.6900	0.7000	0.6700	0.6950	0.6950	66,200
14 feb 2024	0.6700	0.6900	0.6400	0.6900	0.6900	13,400
13 feb 2024	0.7000	0.7000	0.6530	0.6610	0.6610	29,000
12 feb 2024	0.6000	0.7170	0.6000	0.6840	0.6840	52,200
09 feb 2024	0.6000	0.6300	0.6000	0.6300	0.6300	17,500
08 feb 2024	0.5630	0.6300	0.5620	0.6250	0.6250	58,100
07 feb 2024	0.5940	0.5940	0.5300	0.5850	0.5850	35,300
06 feb 2024	0.4690	0.6000	0.4450	0.5900	0.5900	186,100
05 feb 2024	0.6400	0.6400	0.4400	0.4840	0.4840	150,100
02 feb 2024	0.5800	0.5900	0.5800	0.5880	0.5880	17,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,525.00-18.50(-0.33%)

F Dow Jones39,426.00-114.00(-0.29%)

F Nasdaq19,923.00-89.50(-0.45%)

E-mini Russell 2000 Index Futur2,035.00-5.50(-0.27%)

Petróleo80.52-0.38(-0.47%)

Oro2,309.10-4.10(-0.18%)

Forte Biosciences, Inc. (FBRX)

F S&P 500
5,525.00
-18.50(-0.33%)

F Dow Jones
39,426.00
-114.00(-0.29%)

F Nasdaq
19,923.00
-89.50(-0.45%)

E-mini Russell 2000 Index Futur
2,035.00
-5.50(-0.27%)

Petróleo
80.52
-0.38(-0.47%)

Oro
2,309.10
-4.10(-0.18%)