Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forma Therapeutics Holdings Inc (NQ: FMTX )

20.01 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.