Skip to main content

Forma Therapeutics Holdings Inc (NQ: FMTX )

20.01 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 13, 2022 20.01 0 +0.03(+0.15%)
Oct 12, 2022 19.98 19.99 19.98 19.98 391,977 +0.00(+0.00%)
Oct 11, 2022 19.98 19.99 19.97 19.98 332,689 +0.01(+0.05%)
Oct 10, 2022 19.96 19.98 19.96 19.97 543,041 +0.01(+0.05%)
Oct 07, 2022 19.95 19.97 19.95 19.96 655,620 +0.01(+0.05%)
Oct 06, 2022 19.98 19.98 19.95 19.95 1,226,225 -0.01(-0.05%)
Oct 05, 2022 19.95 19.96 19.94 19.96 1,382,046 +0.00(+0.00%)
Oct 04, 2022 19.96 20.00 19.95 19.96 1,045,136 +0.01(+0.05%)
Oct 03, 2022 19.97 19.98 19.94 19.95 787,816 +0.00(+0.00%)
Sep 30, 2022 19.95 19.98 19.94 19.95 435,530 +0.00(+0.00%)
Sep 29, 2022 19.94 19.96 19.92 19.95 1,206,698 +0.01(+0.05%)
Sep 28, 2022 19.95 19.99 19.93 19.94 735,166 +0.03(+0.15%)
Sep 27, 2022 19.94 20.02 19.90 19.91 1,459,855 +0.00(+0.00%)
Sep 26, 2022 19.91 19.94 19.90 19.91 755,105 -0.01(-0.05%)
Sep 23, 2022 19.94 19.94 19.88 19.92 1,029,672 +0.00(+0.00%)
Sep 22, 2022 19.93 19.94 19.92 19.92 876,554 +0.00(+0.00%)
Sep 21, 2022 19.93 19.96 19.92 19.92 1,156,116 -0.01(-0.05%)
Sep 20, 2022 19.93 20.00 19.92 19.93 852,469 -0.02(-0.10%)
Sep 19, 2022 19.94 19.97 19.92 19.95 784,917 -0.01(-0.05%)
Sep 16, 2022 19.96 20.00 19.91 19.96 1,572,944 -0.01(-0.05%)
Sep 15, 2022 19.94 20.07 19.94 19.97 1,443,968 +0.04(+0.20%)
Sep 14, 2022 19.94 19.99 19.92 19.93 2,435,217 -0.01(-0.05%)
Sep 13, 2022 19.90 19.96 19.88 19.94 788,249 +0.02(+0.10%)
Sep 12, 2022 19.96 19.98 19.91 19.92 1,186,274 +0.00(+0.00%)
Sep 09, 2022 20.00 20.02 19.92 19.92 2,206,463 -0.06(-0.30%)
Sep 08, 2022 20.00 20.02 19.99 19.98 1,292,149 +0.00(+0.00%)
Sep 07, 2022 20.00 20.04 19.97 19.98 1,298,344 +0.04(+0.20%)
Sep 06, 2022 20.00 20.04 19.93 19.94 1,996,598 -0.04(-0.20%)
Sep 02, 2022 20.04 20.09 19.96 19.98 3,893,723 -0.26(-1.28%)
Sep 01, 2022 19.83 20.28 19.77 20.24 44,050,016 +6.84(+51.04%)
Aug 31, 2022 13.22 13.55 12.83 13.40 435,195 +0.22(+1.67%)
Aug 30, 2022 12.87 13.34 12.33 13.18 717,328 +0.52(+4.11%)
Aug 29, 2022 12.17 12.78 11.97 12.66 402,135 +0.17(+1.36%)
Aug 26, 2022 12.33 12.91 11.78 12.49 393,123 +0.14(+1.13%)
Aug 25, 2022 12.10 12.40 11.53 12.35 313,398 +0.42(+3.52%)
Aug 24, 2022 11.93 12.05 11.72 11.93 149,919 -0.04(-0.33%)
Aug 23, 2022 11.65 12.36 11.46 11.97 298,894 +0.43(+3.73%)
Aug 22, 2022 11.66 11.91 11.34 11.54 242,236 -0.32(-2.70%)
Aug 19, 2022 11.74 12.08 11.45 11.86 270,633 +0.14(+1.19%)
Aug 18, 2022 10.95 11.76 10.71 11.72 413,325 +0.67(+6.06%)
Aug 17, 2022 11.14 11.36 10.83 11.05 294,424 -0.37(-3.24%)
Aug 16, 2022 11.72 11.75 11.26 11.42 155,297 -0.38(-3.22%)
Aug 15, 2022 11.77 11.96 11.53 11.80 195,690 -0.05(-0.42%)
Aug 12, 2022 11.26 12.00 11.03 11.85 181,694 +0.65(+5.80%)
Aug 11, 2022 11.64 11.66 11.06 11.20 146,057 -0.32(-2.78%)
Aug 10, 2022 11.44 11.56 11.01 11.52 281,447 +0.46(+4.16%)
Aug 09, 2022 10.47 11.15 10.36 11.06 297,933 +0.41(+3.85%)
Aug 08, 2022 10.36 10.92 10.29 10.65 384,794 +0.47(+4.62%)
Aug 05, 2022 8.970 10.21 8.920 10.18 346,445 +0.34(+3.46%)
Aug 04, 2022 9.080 9.840 9.080 9.840 276,863 +0.82(+9.09%)
Aug 03, 2022 8.340 9.220 8.340 9.020 309,606 +0.86(+10.54%)
Aug 02, 2022 7.950 8.530 7.950 8.160 591,101 +0.13(+1.62%)
Aug 01, 2022 8.100 8.350 7.980 8.030 331,135 -0.25(-3.02%)
Jul 29, 2022 8.430 8.620 7.955 8.280 399,355 -0.14(-1.66%)
Jul 28, 2022 8.580 8.640 8.170 8.420 238,193 -0.18(-2.09%)
Jul 27, 2022 8.110 8.700 7.900 8.600 305,417 +0.59(+7.37%)
Jul 26, 2022 8.300 8.300 7.240 8.010 801,211 -0.41(-4.87%)
Jul 25, 2022 8.340 8.480 8.110 8.420 237,790 +0.07(+0.84%)
Jul 22, 2022 9.110 9.110 8.320 8.350 150,878 -0.73(-8.04%)
Jul 21, 2022 8.840 9.260 8.830 9.080 264,621 +0.21(+2.37%)
Jul 20, 2022 8.420 8.880 8.200 8.870 672,859 +0.51(+6.10%)
Jul 19, 2022 8.470 8.860 8.090 8.360 573,334 -0.03(-0.36%)
Jul 18, 2022 8.910 9.340 8.280 8.390 286,107 -0.43(-4.88%)
Jul 15, 2022 8.870 8.900 8.120 8.820 382,875 +0.09(+1.03%)
Jul 14, 2022 8.320 8.750 8.310 8.730 610,696 +0.24(+2.83%)
Jul 13, 2022 8.080 8.730 8.060 8.490 601,738 +0.25(+3.03%)
Jul 12, 2022 8.140 8.270 7.640 8.240 361,626 +0.04(+0.49%)
Jul 11, 2022 8.630 8.630 8.070 8.200 371,865 -0.48(-5.53%)
Jul 08, 2022 7.930 8.720 7.930 8.680 507,458 +0.61(+7.56%)
Jul 07, 2022 7.660 8.120 7.532 8.070 472,874 +0.43(+5.63%)
Jul 06, 2022 7.380 7.870 7.250 7.640 481,559 +0.28(+3.80%)
Jul 05, 2022 7.010 7.390 6.820 7.360 575,786 +0.24(+3.37%)
Jul 01, 2022 6.890 7.210 6.860 7.120 319,354 +0.23(+3.34%)
Jun 30, 2022 7.070 7.230 6.810 6.890 346,203 -0.34(-4.70%)
Jun 29, 2022 7.030 7.305 6.750 7.230 353,832 +0.12(+1.69%)
Jun 28, 2022 7.230 7.310 6.940 7.110 373,996 -0.12(-1.66%)
Jun 27, 2022 6.960 7.290 6.760 7.230 370,588 +0.20(+2.84%)
Jun 24, 2022 7.240 7.450 6.720 7.030 1,290,916 -0.21(-2.90%)
Jun 23, 2022 6.520 7.255 6.520 7.240 715,683 +0.74(+11.38%)
Jun 22, 2022 5.980 6.850 5.980 6.500 1,297,814 +0.42(+6.91%)
Jun 21, 2022 5.880 6.400 5.880 6.080 833,200 +0.39(+6.85%)
Jun 17, 2022 5.220 5.810 5.090 5.690 4,468,739 +0.59(+11.57%)
Jun 16, 2022 5.230 5.410 4.950 5.100 1,379,479 -0.31(-5.73%)
Jun 15, 2022 5.200 5.490 5.180 5.410 1,061,938 +0.26(+5.05%)
Jun 14, 2022 5.230 5.270 4.970 5.150 991,861 -0.03(-0.58%)
Jun 13, 2022 5.300 5.460 5.000 5.180 1,543,469 -0.43(-7.66%)
Jun 10, 2022 5.620 5.780 5.440 5.610 764,091 -0.18(-3.11%)
Jun 09, 2022 6.120 6.150 5.770 5.790 416,323 -0.33(-5.39%)
Jun 08, 2022 6.110 6.410 6.020 6.120 670,060 -0.06(-0.97%)
Jun 07, 2022 5.670 6.220 5.565 6.180 389,011 +0.44(+7.67%)
Jun 06, 2022 5.850 5.970 5.622 5.740 369,708 -0.04(-0.69%)
Jun 03, 2022 5.480 5.880 5.480 5.780 407,440 +0.28(+5.09%)
Jun 02, 2022 5.430 5.640 5.360 5.500 372,418 -0.01(-0.18%)
Jun 01, 2022 5.700 5.840 5.410 5.510 466,430 -0.18(-3.16%)
May 31, 2022 5.730 5.890 5.450 5.690 579,928 -0.08(-1.39%)
May 27, 2022 5.520 5.770 5.160 5.770 519,042 +0.24(+4.34%)
May 26, 2022 5.700 5.980 5.500 5.530 624,678 -0.18(-3.15%)
May 25, 2022 5.550 5.800 5.490 5.710 276,646 +0.13(+2.33%)
May 24, 2022 5.730 5.740 5.490 5.580 388,697 -0.28(-4.78%)
May 23, 2022 6.030 6.120 5.790 5.860 221,471 -0.14(-2.33%)
May 20, 2022 5.940 6.160 5.600 6.000 427,142 +0.15(+2.56%)
May 19, 2022 5.990 6.150 5.680 5.850 501,112 -0.13(-2.17%)
May 18, 2022 6.480 6.650 5.755 5.980 447,112 -0.76(-11.28%)
May 17, 2022 6.610 6.850 6.540 6.740 314,201 +0.29(+4.50%)
May 16, 2022 6.560 6.720 6.320 6.450 360,407 -0.18(-2.71%)
May 13, 2022 6.750 6.870 6.360 6.630 402,183 +0.17(+2.63%)
May 12, 2022 6.070 6.520 5.960 6.460 472,383 +0.30(+4.87%)
May 11, 2022 6.650 7.350 6.040 6.160 724,741 -0.57(-8.47%)
May 10, 2022 6.610 6.910 6.240 6.730 654,242 +0.57(+9.25%)
May 09, 2022 6.670 6.700 6.130 6.160 611,894 -0.49(-7.37%)
May 06, 2022 7.090 7.155 5.790 6.650 850,542 -0.74(-10.01%)
May 05, 2022 8.120 8.210 7.130 7.390 688,875 -0.96(-11.50%)
May 04, 2022 8.230 8.410 7.690 8.350 322,889 +0.19(+2.33%)
May 03, 2022 8.220 8.330 7.950 8.160 285,500 +0.03(+0.37%)
May 02, 2022 7.570 8.150 7.570 8.130 521,039 +0.57(+7.54%)
Apr 29, 2022 7.690 8.020 7.520 7.560 309,949 -0.23(-2.95%)
Apr 28, 2022 7.810 7.920 7.300 7.790 317,296 +0.14(+1.83%)
Apr 27, 2022 7.820 7.900 7.510 7.650 327,915 -0.12(-1.54%)
Apr 26, 2022 8.220 8.490 7.700 7.770 524,943 -0.56(-6.72%)
Apr 25, 2022 8.000 8.365 8.000 8.330 295,789 +0.25(+3.09%)
Apr 22, 2022 8.030 8.210 7.890 8.080 287,669 -0.01(-0.12%)
Apr 21, 2022 8.470 8.635 8.010 8.090 379,739 -0.29(-3.46%)
Apr 20, 2022 8.320 8.830 8.150 8.380 556,935 +0.04(+0.48%)
Apr 19, 2022 7.870 8.450 7.840 8.340 577,881 +0.54(+6.92%)
Apr 18, 2022 8.270 8.390 7.740 7.800 903,763 -0.45(-5.45%)
Apr 14, 2022 8.850 8.850 8.230 8.250 298,684 -0.51(-5.82%)
Apr 13, 2022 8.440 8.910 8.440 8.760 381,666 +0.31(+3.67%)
Apr 12, 2022 8.670 8.820 8.260 8.450 289,973 -0.06(-0.71%)
Apr 11, 2022 8.740 9.000 8.420 8.510 523,195 -0.41(-4.60%)
Apr 08, 2022 9.140 9.320 8.870 8.920 213,844 -0.30(-3.25%)
Apr 07, 2022 9.520 9.720 9.170 9.220 185,013 -0.38(-3.96%)
Apr 06, 2022 9.340 9.710 9.170 9.600 299,250 +0.03(+0.31%)
Apr 05, 2022 9.940 10.23 9.520 9.570 970,156 -0.43(-4.30%)
Apr 04, 2022 10.04 10.22 9.770 10.00 842,081 +0.01(+0.10%)
Apr 01, 2022 9.400 10.01 9.360 9.990 1,386,257 +0.69(+7.42%)
Mar 31, 2022 9.510 9.650 9.270 9.300 593,874 -0.13(-1.38%)
Mar 30, 2022 9.740 9.990 9.400 9.430 318,839 -0.42(-4.26%)
Mar 29, 2022 9.630 10.10 9.510 9.850 932,686 +0.36(+3.79%)
Mar 28, 2022 8.990 9.630 8.930 9.490 670,874 +0.55(+6.15%)
Mar 25, 2022 9.570 9.570 8.910 8.940 531,018 -0.46(-4.89%)
Mar 24, 2022 9.590 9.650 9.160 9.400 801,658 +0.04(+0.43%)
Mar 23, 2022 9.690 9.780 9.230 9.360 276,566 -0.48(-4.88%)
Mar 22, 2022 9.280 9.930 9.120 9.840 465,686 +0.51(+5.47%)
Mar 21, 2022 9.770 9.770 8.790 9.330 422,960 -0.46(-4.70%)
Mar 18, 2022 9.320 9.880 9.135 9.790 1,073,712 +0.35(+3.71%)
Mar 17, 2022 9.050 9.440 8.860 9.440 414,688 +0.29(+3.17%)
Mar 16, 2022 8.940 9.170 8.475 9.150 462,873 +0.48(+5.54%)
Mar 15, 2022 8.370 8.730 8.080 8.670 672,669 +0.33(+3.96%)
Mar 14, 2022 8.850 8.850 8.110 8.340 813,590 -0.50(-5.66%)
Mar 11, 2022 9.630 9.630 8.820 8.840 256,838 -0.63(-6.65%)
Mar 10, 2022 9.370 9.530 8.985 9.470 313,705 +0.01(+0.11%)
Mar 09, 2022 9.250 9.650 9.170 9.460 539,511 +0.49(+5.46%)
Mar 08, 2022 8.960 9.350 8.630 8.970 302,083 -0.01(-0.11%)
Mar 07, 2022 9.260 9.360 8.730 8.980 392,395 -0.16(-1.75%)
Mar 04, 2022 9.280 9.386 8.965 9.140 326,571 -0.09(-0.98%)
Mar 03, 2022 10.07 10.31 9.130 9.230 437,887 -0.60(-6.10%)
Mar 02, 2022 9.640 10.38 9.490 9.830 448,451 -0.05(-0.51%)
Mar 01, 2022 10.04 10.79 9.620 9.880 612,446 +0.02(+0.20%)
Feb 28, 2022 10.31 10.40 9.630 9.860 898,729 -0.50(-4.83%)
Feb 25, 2022 10.47 10.70 10.05 10.36 837,901 +0.02(+0.19%)
Feb 24, 2022 9.170 10.46 9.150 10.34 2,528,338 +0.78(+8.16%)
Feb 23, 2022 10.74 10.92 9.530 9.560 965,954 -1.13(-10.57%)
Feb 22, 2022 10.40 11.04 10.38 10.69 213,529 +0.07(+0.66%)
Feb 18, 2022 10.62 0 -0.25(-2.30%)
Feb 17, 2022 11.26 11.38 10.64 10.87 251,885 -0.42(-3.72%)
Feb 16, 2022 11.31 11.58 10.99 11.29 331,513 -0.25(-2.17%)
Feb 15, 2022 10.94 11.58 10.94 11.54 354,792 +0.77(+7.15%)
Feb 14, 2022 11.12 11.25 10.75 10.77 796,853 -0.40(-3.58%)
Feb 11, 2022 11.41 11.57 10.92 11.17 285,030 -0.05(-0.45%)
Feb 10, 2022 11.30 12.11 11.03 11.22 279,202 -0.47(-4.02%)
Feb 09, 2022 11.14 11.94 10.89 11.69 473,974 +0.80(+7.35%)
Feb 08, 2022 10.83 11.05 10.49 10.89 351,472 -0.10(-0.91%)
Feb 07, 2022 11.23 11.71 10.94 10.99 457,983 -0.15(-1.35%)
Feb 04, 2022 11.01 11.29 10.55 11.14 1,041,068 +0.28(+2.58%)
Feb 03, 2022 10.92 11.62 10.86 464,138 -0.36(-3.21%)
Feb 02, 2022 11.67 11.67 11.00 11.22 427,327 -0.58(-4.92%)
Feb 01, 2022 11.89 12.08 11.23 11.80 314,351 +0.23(+1.99%)
Jan 28, 2022 10.97 11.62 10.51 11.57 1,082,366 +0.63(+5.76%)
Jan 27, 2022 11.25 11.56 10.68 10.94 1,093,165 -0.26(-2.32%)
Jan 26, 2022 11.63 12.24 11.00 11.20 347,377 -0.31(-2.69%)
Jan 25, 2022 11.33 11.75 11.10 11.51 338,645 -0.02(-0.17%)
Jan 24, 2022 10.58 11.67 10.49 11.53 819,807 +0.73(+6.76%)
Jan 21, 2022 10.41 11.04 10.34 10.80 552,221 +0.13(+1.22%)
Jan 20, 2022 11.12 11.68 10.61 10.67 515,517 -0.15(-1.39%)
Jan 19, 2022 11.13 11.31 10.75 10.82 316,158 -0.08(-0.73%)
Jan 18, 2022 12.17 12.17 10.87 10.90 399,069 -0.85(-7.23%)
Jan 14, 2022 11.75 0 +0.29(+2.53%)
Jan 13, 2022 12.06 12.47 11.35 11.46 348,504 -0.51(-4.26%)
Jan 12, 2022 13.31 13.31 11.93 11.97 575,727 -0.87(-6.78%)
Jan 11, 2022 12.19 13.21 12.01 12.84 536,155 +0.54(+4.39%)
Jan 10, 2022 12.41 12.80 11.91 12.30 891,975 -0.07(-0.57%)
Jan 07, 2022 12.98 13.22 12.10 12.37 598,083 -0.42(-3.28%)
Jan 06, 2022 12.99 13.40 12.43 12.79 290,600 -0.22(-1.69%)
Jan 05, 2022 13.98 14.30 12.93 13.01 307,241 -0.97(-6.94%)
Jan 04, 2022 14.64 14.64 13.75 13.98 250,880 -0.71(-4.83%)
Jan 03, 2022 14.27 14.92 14.08 14.69 252,141 +0.47(+3.31%)
Dec 31, 2021 14.40 14.84 14.10 14.22 225,435 -0.22(-1.52%)
Dec 30, 2021 13.99 15.21 13.86 14.44 227,278 +0.48(+3.44%)
Dec 29, 2021 14.22 14.43 13.73 13.96 196,956 -0.25(-1.76%)
Dec 28, 2021 14.50 14.99 14.19 14.21 242,920 -0.41(-2.80%)
Dec 27, 2021 14.80 14.82 13.88 14.62 250,230 -0.23(-1.55%)
Dec 23, 2021 14.28 14.91 13.70 14.85 371,732 +0.65(+4.58%)
Dec 22, 2021 14.56 14.56 13.87 14.20 516,237 -0.25(-1.73%)
Dec 21, 2021 15.04 15.04 14.20 14.45 350,227 +0.00(+0.00%)
Dec 20, 2021 14.29 14.54 13.82 14.45 464,533 -0.09(-0.62%)
Dec 17, 2021 14.01 14.58 13.37 14.54 1,234,019 +0.68(+4.91%)
Dec 16, 2021 14.57 15.38 13.52 13.86 305,582 -0.36(-2.53%)
Dec 15, 2021 13.99 14.34 12.97 14.22 521,853 +0.42(+3.04%)
Dec 14, 2021 14.09 14.55 13.34 13.80 381,623 -0.24(-1.71%)
Dec 13, 2021 14.00 14.40 12.50 14.04 772,231 -0.57(-3.90%)
Dec 10, 2021 14.31 15.24 14.31 14.61 208,824 -0.21(-1.42%)
Dec 09, 2021 14.87 15.46 14.19 14.82 271,924 -0.26(-1.72%)
Dec 08, 2021 15.59 15.87 14.62 15.08 339,882 -0.49(-3.15%)
Dec 07, 2021 14.61 16.20 14.61 15.57 364,471 +0.65(+4.36%)
Dec 06, 2021 13.84 15.24 13.56 14.92 315,567 +0.62(+4.34%)
Dec 03, 2021 14.65 15.29 14.00 14.30 447,821 -0.51(-3.44%)
Dec 02, 2021 13.72 15.32 13.21 14.81 1,076,803 +1.21(+8.90%)
Dec 01, 2021 14.86 15.03 13.55 13.60 723,849 -0.89(-6.14%)
Nov 30, 2021 16.60 16.60 14.00 14.49 1,164,933 -1.03(-6.64%)
Nov 29, 2021 16.45 16.77 15.45 15.52 230,534 -0.81(-4.96%)
Nov 26, 2021 17.15 17.24 16.14 16.33 173,662 -1.04(-5.99%)
Nov 24, 2021 17.09 17.84 16.70 17.37 163,317 +0.23(+1.34%)
Nov 23, 2021 17.84 17.84 16.85 17.14 280,306 -0.41(-2.34%)
Nov 22, 2021 17.54 18.06 17.05 17.55 386,404 +0.02(+0.11%)
Nov 19, 2021 17.87 18.10 17.46 17.53 121,203 -0.42(-2.34%)
Nov 18, 2021 18.47 18.03 17.85 17.95 238,225 -0.56(-3.03%)
Nov 17, 2021 17.92 18.65 17.88 18.51 156,750 +0.46(+2.55%)
Nov 16, 2021 18.17 18.56 17.95 18.05 294,211 -0.20(-1.10%)
Nov 15, 2021 19.74 19.74 18.02 18.25 281,072 -0.80(-4.20%)
Nov 12, 2021 19.06 19.76 18.18 19.05 277,308 +0.67(+3.65%)
Nov 11, 2021 18.56 19.03 18.15 18.38 261,967 -0.07(-0.38%)
Nov 10, 2021 18.50 18.45 124,586 -0.25(-1.34%)
Nov 09, 2021 19.60 19.61 18.28 18.70 161,549 -0.23(-1.22%)
Nov 08, 2021 19.35 19.57 18.63 18.93 134,078 -0.43(-2.22%)
Nov 05, 2021 19.05 19.67 18.46 19.36 239,378 +0.29(+1.52%)
Nov 04, 2021 20.18 20.40 18.68 19.07 581,460 -1.24(-6.11%)
Nov 03, 2021 20.07 20.68 19.73 20.31 249,383 +0.29(+1.45%)
Nov 02, 2021 19.15 20.12 19.14 20.02 240,819 +0.23(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.