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 (%)
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%)
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.