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 (%)
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%)
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.