Forma Therapeutics Holdings, Inc. (FMTX) NASDAQ
20.01
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
20.01
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 13, 2022 | 20 | 20.01 | 20.01 | 20.01 | 19.98 | 739,166 |
| October 12, 2022 | 19.98 | 19.98 | 19.98 | 19.99 | 19.98 | 391,977 |
| October 11, 2022 | 19.98 | 19.98 | 19.98 | 19.99 | 19.97 | 332,689 |
| October 10, 2022 | 19.96 | 19.97 | 19.97 | 19.98 | 19.96 | 543,041 |
| October 07, 2022 | 19.95 | 19.96 | 19.96 | 19.97 | 19.95 | 655,620 |
| October 06, 2022 | 19.98 | 19.95 | 19.95 | 19.98 | 19.95 | 1.23M |
| October 05, 2022 | 19.95 | 19.96 | 19.96 | 19.96 | 19.94 | 1.38M |
| October 04, 2022 | 19.96 | 19.96 | 19.96 | 20 | 19.95 | 1.05M |
| October 03, 2022 | 19.97 | 19.95 | 19.95 | 19.98 | 19.94 | 787,816 |
| September 30, 2022 | 19.95 | 19.95 | 19.95 | 19.98 | 19.94 | 435,530 |
| September 29, 2022 | 19.94 | 19.95 | 19.95 | 19.96 | 19.92 | 1.21M |
| September 28, 2022 | 19.95 | 19.94 | 19.94 | 19.99 | 19.93 | 735,166 |
| September 27, 2022 | 19.94 | 19.91 | 19.91 | 20.02 | 19.9 | 1.46M |
| September 26, 2022 | 19.91 | 19.91 | 19.91 | 19.94 | 19.9 | 755,105 |
| September 23, 2022 | 19.94 | 19.92 | 19.92 | 19.94 | 19.88 | 1.03M |
| September 22, 2022 | 19.93 | 19.92 | 19.92 | 19.94 | 19.92 | 876,554 |
| September 21, 2022 | 19.93 | 19.92 | 19.92 | 19.96 | 19.92 | 1.16M |
| September 20, 2022 | 19.93 | 19.93 | 19.93 | 20 | 19.92 | 852,472 |
| September 19, 2022 | 19.94 | 19.95 | 19.95 | 19.97 | 19.92 | 784,917 |
| September 16, 2022 | 19.96 | 19.96 | 19.96 | 20 | 19.92 | 1.57M |
| September 15, 2022 | 19.94 | 19.97 | 19.97 | 20.08 | 19.94 | 1.44M |
| September 14, 2022 | 19.94 | 19.93 | 19.93 | 19.99 | 19.92 | 2.44M |
| September 13, 2022 | 19.9 | 19.94 | 19.94 | 19.96 | 19.88 | 788,249 |
| September 12, 2022 | 19.96 | 19.92 | 19.92 | 19.98 | 19.91 | 1.19M |
| September 09, 2022 | 20 | 19.92 | 19.92 | 20.02 | 19.92 | 2.21M |
| September 08, 2022 | 20 | 19.98 | 19.98 | 20.02 | 19.97 | 1.29M |
| September 07, 2022 | 20 | 19.98 | 19.98 | 20.04 | 19.97 | 1.3M |
| September 06, 2022 | 20 | 19.94 | 19.94 | 20.04 | 19.93 | 2M |
| September 02, 2022 | 20.04 | 19.98 | 19.98 | 20.09 | 19.96 | 3.89M |
| September 01, 2022 | 19.83 | 20.24 | 20.24 | 20.28 | 19.77 | 43.8M |
| August 31, 2022 | 13.22 | 13.4 | 13.4 | 13.55 | 12.83 | 435,195 |
| August 30, 2022 | 12.87 | 13.18 | 13.18 | 13.34 | 12.33 | 717,328 |
| August 29, 2022 | 12.17 | 12.66 | 12.66 | 12.78 | 11.97 | 402,134 |
| August 26, 2022 | 12.33 | 12.49 | 12.49 | 12.91 | 11.78 | 393,123 |
| August 25, 2022 | 12.1 | 12.35 | 12.35 | 12.4 | 11.53 | 313,398 |
| August 24, 2022 | 11.93 | 11.93 | 11.93 | 12.05 | 11.72 | 149,919 |
| August 23, 2022 | 11.65 | 11.97 | 11.97 | 12.36 | 11.46 | 298,894 |
| August 22, 2022 | 11.66 | 11.54 | 11.54 | 11.92 | 11.34 | 242,236 |
| August 19, 2022 | 11.74 | 11.86 | 11.86 | 12.08 | 11.45 | 270,633 |
| August 18, 2022 | 10.95 | 11.72 | 11.72 | 11.76 | 10.71 | 413,325 |
| August 17, 2022 | 11.14 | 11.05 | 11.05 | 11.36 | 10.83 | 294,424 |
| August 16, 2022 | 11.72 | 11.42 | 11.42 | 11.75 | 11.26 | 155,297 |
| August 15, 2022 | 11.77 | 11.8 | 11.8 | 11.96 | 11.53 | 195,690 |
| August 12, 2022 | 11.26 | 11.85 | 11.85 | 12 | 11.03 | 181,694 |
| August 11, 2022 | 11.64 | 11.2 | 11.2 | 11.66 | 11.06 | 146,067 |
| August 10, 2022 | 11.44 | 11.52 | 11.52 | 11.56 | 11.01 | 281,552 |
| August 09, 2022 | 10.47 | 11.06 | 11.06 | 11.15 | 10.36 | 297,933 |
| August 08, 2022 | 10.36 | 10.65 | 10.65 | 10.92 | 10.29 | 384,794 |
| August 05, 2022 | 8.97 | 10.18 | 10.18 | 10.21 | 8.92 | 346,445 |
| August 04, 2022 | 9.08 | 9.84 | 9.84 | 9.84 | 9.08 | 276,863 |
| August 03, 2022 | 8.34 | 9.02 | 9.02 | 9.22 | 8.34 | 301,339 |
| August 02, 2022 | 7.95 | 8.16 | 8.16 | 8.53 | 7.95 | 591,101 |
| August 01, 2022 | 8.1 | 8.03 | 8.03 | 8.35 | 7.98 | 331,135 |
| July 29, 2022 | 8.43 | 8.28 | 8.28 | 8.62 | 7.96 | 399,355 |
| July 28, 2022 | 8.58 | 8.42 | 8.42 | 8.64 | 8.17 | 238,193 |
| July 27, 2022 | 8.11 | 8.6 | 8.6 | 8.7 | 7.9 | 305,417 |
| July 26, 2022 | 8.3 | 8.01 | 8.01 | 8.3 | 7.24 | 801,211 |
| July 25, 2022 | 8.34 | 8.42 | 8.42 | 8.48 | 8.11 | 237,790 |
| July 22, 2022 | 9.11 | 8.35 | 8.35 | 9.11 | 8.32 | 150,878 |
| July 21, 2022 | 8.84 | 9.08 | 9.08 | 9.26 | 8.83 | 264,621 |