Dark

FMTX
Forma Therapeutics Holdings, Inc. Common Stock
stock NASDAQ

Inactive

Oct 13, 2022

20.01USD+0.150%(+0.03)739,166

Pre-market

0.00USD-100.000%(-19.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-13	20.0000	20.0100	19.9800	20.0100	+0.150%	739,166	0.000%
2022-10-12	19.9800	19.9900	19.9800	19.9800	0.000%	391,977	+0.150%
2022-10-11	19.9800	19.9900	19.9700	19.9800	+0.050%	332,689	+0.150%
2022-10-10	19.9600	19.9800	19.9600	19.9700	+0.050%	543,041	+0.200%
2022-10-07	19.9500	19.9700	19.9500	19.9600	+0.050%	655,620	+0.251%
2022-10-06	19.9800	19.9800	19.9500	19.9500	-0.050%	1,226,225	+0.301%
2022-10-05	19.9500	19.9600	19.9400	19.9600	0.000%	1,382,046	+0.251%
2022-10-04	19.9600	20.0000	19.9500	19.9600	+0.050%	1,045,136	+0.251%
2022-10-03	19.9700	19.9800	19.9400	19.9500	0.000%	787,816	+0.301%
2022-09-30	19.9500	19.9800	19.9400	19.9500	0.000%	435,530	+0.301%
2022-09-29	19.9400	19.9611	19.9200	19.9500	+0.050%	1,206,698	+0.301%
2022-09-28	19.9500	19.9900	19.9300	19.9400	+0.151%	735,166	+0.351%
2022-09-27	19.9400	20.0200	19.9000	19.9100	0.000%	1,459,855	+0.502%
2022-09-26	19.9100	19.9400	19.9000	19.9100	-0.050%	755,105	+0.502%
2022-09-23	19.9400	19.9400	19.8800	19.9200	0.000%	1,029,672	+0.452%
2022-09-22	19.9300	19.9400	19.9200	19.9200	0.000%	876,554	+0.452%
2022-09-21	19.9300	19.9600	19.9200	19.9200	-0.050%	1,156,116	+0.452%
2022-09-20	19.9300	20.0000	19.9200	19.9300	-0.100%	852,472	+0.401%
2022-09-19	19.9400	19.9700	19.9200	19.9500	-0.050%	784,917	+0.301%
2022-09-16	19.9600	20.0000	19.9150	19.9600	-0.050%	1,572,944	+0.251%
2022-09-15	19.9400	20.0750	19.9400	19.9700	+0.201%	1,443,970	+0.200%
2022-09-14	19.9400	19.9900	19.9200	19.9300	-0.050%	2,435,217	+0.401%
2022-09-13	19.9000	19.9600	19.8800	19.9400	+0.100%	788,249	+0.351%
2022-09-12	19.9600	19.9800	19.9100	19.9200	0.000%	1,186,275	+0.452%
2022-09-09	20.0000	20.0200	19.9200	19.9200	-0.300%	2,206,463	+0.452%
2022-09-08	20.0000	20.0200	19.9700	19.9800	0.000%	1,292,149	+0.150%
2022-09-07	20.0000	20.0400	19.9700	19.9800	+0.201%	1,298,344	+0.150%
2022-09-06	20.0000	20.0400	19.9350	19.9400	-0.200%	1,996,644	+0.351%
2022-09-02	20.0400	20.0900	19.9600	19.9800	-1.285%	3,893,721	+0.150%
2022-09-01	19.8300	20.2800	19.7650	20.2400	+51.045%	43,800,304	-1.136%
2022-08-31	13.2200	13.5500	12.8300	13.4000	+1.669%	435,195	+49.328%
2022-08-30	12.8700	13.3400	12.3300	13.1800	+4.107%	717,328	+51.821%
2022-08-29	12.1700	12.7800	11.9700	12.6600	+1.361%	402,134	+58.057%
2022-08-26	12.3300	12.9100	11.7750	12.4900	+1.134%	393,123	+60.208%
2022-08-25	12.1000	12.4000	11.5304	12.3500	+3.521%	313,398	+62.024%
2022-08-24	11.9300	12.0500	11.7200	11.9300	-0.334%	149,919	+67.728%
2022-08-23	11.6500	12.3600	11.4550	11.9700	+3.726%	298,894	+67.168%
2022-08-22	11.6600	11.9150	11.3400	11.5400	-2.616%	242,236	+73.397%
2022-08-19	11.8100	12.0500	11.4400	11.8500	+1.109%	270,322	+68.861%
2022-08-18	10.9500	11.7600	10.7100	11.7200	+6.063%	413,325	+70.734%
2022-08-17	11.1400	11.3600	10.8300	11.0500	-3.240%	294,424	+81.086%
2022-08-16	11.7200	11.7499	11.2600	11.4200	-3.220%	155,297	+75.219%
2022-08-15	11.7700	11.9600	11.5300	11.8000	-0.422%	195,690	+69.576%
2022-08-12	11.2600	12.0000	11.0301	11.8500	+5.804%	181,694	+68.861%
2022-08-11	11.6400	11.6600	11.0600	11.2000	-2.778%	146,067	+78.661%
2022-08-10	11.4400	11.5600	11.0100	11.5200	+4.159%	281,552	+73.698%
2022-08-09	10.4700	11.1500	10.3600	11.0600	+3.850%	297,933	+80.922%
2022-08-08	10.3600	10.9200	10.2900	10.6500	+4.412%	384,794	+87.887%
2022-08-05	9.1300	10.2100	9.0000	10.2000	+3.659%	345,290	+96.176%
2022-08-04	9.0800	9.8400	9.0800	9.8400	+9.091%	276,863	+103.354%
2022-08-03	8.3400	9.2200	8.3400	9.0200	+10.539%	301,339	+121.840%
2022-08-02	7.9500	8.5300	7.9500	8.1600	+1.619%	591,101	+145.221%
2022-08-01	8.1000	8.3500	7.9800	8.0300	-3.019%	331,135	+149.191%
2022-07-29	8.4300	8.6200	7.9550	8.2800	-1.663%	399,355	+141.667%
2022-07-28	8.5800	8.6400	8.1700	8.4200	-2.093%	238,193	+137.648%
2022-07-27	8.1100	8.7000	7.9000	8.6000	+7.366%	305,417	+132.674%
2022-07-26	8.3000	8.3000	7.2400	8.0100	-4.869%	801,211	+149.813%
2022-07-25	8.3400	8.4800	8.1100	8.4200	+0.838%	237,790	+137.648%
2022-07-22	9.1100	9.1100	8.3200	8.3500	-8.040%	150,878	+139.641%
2022-07-21	8.8400	9.2600	8.8300	9.0800	+2.368%	264,621	+120.374%
2022-07-20	8.4200	8.8800	8.2000	8.8700	+6.100%	672,859	+125.592%
2022-07-19	8.4700	8.8600	8.0900	8.3600	-0.358%	573,334	+139.354%
2022-07-18	8.9100	9.3400	8.2800	8.3900	-4.875%	286,107	+138.498%
2022-07-15	8.8700	8.9000	8.1201	8.8200	+1.031%	382,875	+126.871%
2022-07-14	8.3200	8.7500	8.3100	8.7300	+2.827%	610,696	+129.210%
2022-07-13	8.0800	8.7300	8.0600	8.4900	+3.034%	601,738	+135.689%
2022-07-12	8.1400	8.2700	7.6400	8.2400	+0.488%	361,626	+142.840%
2022-07-11	8.6300	8.6300	8.0700	8.2000	-5.530%	371,865	+144.024%
2022-07-08	7.9300	8.7200	7.9300	8.6800	+7.559%	507,458	+130.530%
2022-07-07	7.6600	8.1200	7.5325	8.0700	+5.628%	472,874	+147.955%
2022-07-06	7.3800	7.8700	7.2500	7.6400	+3.804%	481,559	+161.911%
2022-07-05	7.0100	7.3900	6.8200	7.3600	+3.371%	575,786	+171.875%
2022-07-01	6.8900	7.2100	6.8600	7.1200	+3.338%	319,354	+181.039%
2022-06-30	7.0700	7.2300	6.8100	6.8900	-4.703%	346,263	+190.421%
2022-06-29	7.0300	7.3050	6.7500	7.2300	+1.688%	353,832	+176.763%
2022-06-28	7.2300	7.3100	6.9400	7.1100	-1.660%	373,996	+181.435%
2022-06-27	6.9600	7.2900	6.7600	7.2300	+2.845%	370,588	+176.763%
2022-06-24	7.2400	7.4500	6.7200	7.0300	-2.901%	1,290,916	+184.637%
2022-06-23	6.5200	7.2550	6.5200	7.2400	+11.385%	715,683	+176.381%
2022-06-22	5.9800	6.8500	5.9800	6.5000	+6.908%	1,297,814	+207.846%
2022-06-21	5.8800	6.4000	5.8800	6.0800	+6.854%	833,200	+229.112%
2022-06-17	5.2200	5.8100	5.0900	5.6900	+11.569%	4,468,739	+251.670%
2022-06-16	5.2300	5.4100	4.9500	5.1000	-5.730%	1,379,479	+292.353%
2022-06-15	5.2000	5.4900	5.1800	5.4100	+5.049%	1,061,939	+269.871%
2022-06-14	5.2300	5.2700	4.9700	5.1500	-0.579%	991,861	+288.544%
2022-06-13	5.3000	5.4600	5.0000	5.1800	-7.665%	1,543,469	+286.293%
2022-06-10	5.6200	5.7800	5.4400	5.6100	-3.109%	764,091	+256.684%
2022-06-09	6.1200	6.1500	5.7700	5.7900	-5.392%	416,323	+245.596%
2022-06-08	6.1100	6.4100	6.0200	6.1200	-0.971%	670,060	+226.961%
2022-06-07	5.6700	6.2200	5.5650	6.1800	+7.666%	389,011	+223.786%
2022-06-06	5.8500	5.9700	5.6220	5.7400	-0.692%	369,708	+248.606%
2022-06-03	5.4800	5.8800	5.4800	5.7800	+5.091%	407,440	+246.194%
2022-06-02	5.4300	5.6400	5.3600	5.5000	-0.181%	372,418	+263.818%
2022-06-01	5.7000	5.8400	5.4100	5.5100	-3.163%	466,430	+263.158%
2022-05-31	5.7300	5.8900	5.4500	5.6900	-1.386%	579,928	+251.670%
2022-05-27	5.5200	5.7700	5.1600	5.7700	+4.340%	519,042	+246.794%
2022-05-26	5.7000	5.9800	5.5000	5.5300	-3.152%	624,678	+261.844%
2022-05-25	5.5500	5.8000	5.4900	5.7100	+2.330%	276,656	+250.438%
2022-05-24	5.7300	5.7400	5.4900	5.5800	-4.778%	388,697	+258.602%
2022-05-23	6.0300	6.1200	5.7900	5.8600	-2.333%	221,471	+241.468%
2022-05-20	5.9400	6.1600	5.6000	6.0000	+2.564%	427,142	+233.500%
2022-05-19	5.9900	6.1500	5.6800	5.8500	-2.174%	501,112	+242.051%
2022-05-18	6.4800	6.6500	5.7550	5.9800	-11.276%	447,112	+234.615%
2022-05-17	6.6100	6.8500	6.5400	6.7400	+4.496%	314,201	+196.884%
2022-05-16	6.5600	6.7200	6.3200	6.4500	-2.715%	360,407	+210.233%
2022-05-13	6.7500	6.8700	6.3600	6.6300	+2.632%	402,183	+201.810%
2022-05-12	6.0700	6.5200	5.9600	6.4600	+4.870%	472,383	+209.752%
2022-05-11	6.6500	7.3500	6.0400	6.1600	-8.470%	724,741	+224.838%
2022-05-10	6.6100	6.9100	6.2400	6.7300	+9.253%	654,243	+197.325%
2022-05-09	6.6700	6.7000	6.1300	6.1600	-7.368%	611,894	+224.838%
2022-05-06	7.0950	7.1550	5.7900	6.6500	-10.014%	850,542	+200.902%
2022-05-05	8.1200	8.2100	7.1300	7.3900	-11.497%	688,875	+170.771%
2022-05-04	8.2300	8.4100	7.6900	8.3500	+2.328%	322,889	+139.641%
2022-05-03	8.2200	8.3300	7.9500	8.1600	+0.369%	285,500	+145.221%
2022-05-02	7.5700	8.1500	7.5700	8.1300	+7.540%	521,039	+146.125%
2022-04-29	7.6900	8.0200	7.5200	7.5600	-2.953%	309,949	+164.683%
2022-04-28	7.8100	7.9200	7.3000	7.7900	+1.830%	317,296	+156.868%
2022-04-27	7.8200	7.9000	7.5100	7.6500	-1.544%	327,915	+161.569%
2022-04-26	8.2200	8.4900	7.7000	7.7700	-6.723%	524,943	+157.529%
2022-04-25	8.0000	8.3650	8.0000	8.3300	+3.094%	295,789	+140.216%
2022-04-22	8.0300	8.2100	7.8900	8.0800	-0.124%	287,669	+147.649%
2022-04-21	8.4700	8.6350	8.0100	8.0900	-3.461%	379,739	+147.342%
2022-04-20	8.3200	8.8300	8.1500	8.3800	+0.480%	556,935	+138.783%
2022-04-19	7.8700	8.4500	7.8400	8.3400	+6.923%	577,881	+139.928%
2022-04-18	8.2700	8.3900	7.7400	7.8000	-5.455%	903,763	+156.538%
2022-04-14	8.8500	8.8500	8.2300	8.2500	-5.822%	298,684	+142.545%
2022-04-13	8.4400	8.9100	8.4400	8.7600	+3.669%	381,666	+128.425%
2022-04-12	8.6700	8.8200	8.2600	8.4500	-0.705%	289,973	+136.805%
2022-04-11	8.7400	9.0000	8.4200	8.5100	-4.596%	523,195	+135.135%
2022-04-08	9.1400	9.3200	8.8700	8.9200	-3.254%	213,844	+124.327%
2022-04-07	9.5200	9.7200	9.1700	9.2200	-3.958%	185,013	+117.028%
2022-04-06	9.3400	9.7100	9.1700	9.6000	+0.313%	299,250	+108.438%
2022-04-05	9.9400	10.2300	9.5200	9.5700	-4.300%	970,156	+109.091%
2022-04-04	10.0400	10.2200	9.7700	10.0000	+0.100%	842,081	+100.100%
2022-04-01	9.4000	10.0100	9.3600	9.9900	+7.419%	1,386,257	+100.300%
2022-03-31	9.5100	9.6500	9.2700	9.3000	-1.379%	593,874	+115.161%
2022-03-30	9.7400	9.9900	9.4000	9.4300	-4.264%	318,839	+112.195%
2022-03-29	9.6300	10.1000	9.5100	9.8500	+3.793%	707,669	+103.147%
2022-03-28	8.9900	9.6300	8.9300	9.4900	+6.152%	670,874	+110.854%
2022-03-25	9.5700	9.5700	8.9100	8.9400	-4.894%	531,018	+123.826%
2022-03-24	9.5900	9.6500	9.1600	9.4000	+0.427%	801,658	+112.872%
2022-03-23	9.6900	9.7800	9.2300	9.3600	-4.878%	276,566	+113.782%
2022-03-22	9.2800	9.9300	9.1200	9.8400	+5.466%	465,686	+103.354%
2022-03-21	9.7700	9.7700	8.7900	9.3300	-4.699%	422,960	+114.469%
2022-03-18	9.3200	9.8800	9.1350	9.7900	+3.708%	1,073,712	+104.392%
2022-03-17	9.0500	9.4400	8.8600	9.4400	+3.169%	414,688	+111.970%
2022-03-16	8.9400	9.1700	8.4750	9.1500	+5.536%	462,873	+118.689%
2022-03-15	8.3700	8.7300	8.0800	8.6700	+3.957%	672,669	+130.796%
2022-03-14	8.8500	8.8500	8.1100	8.3400	-5.656%	813,590	+139.928%
2022-03-11	9.6300	9.6300	8.8200	8.8400	-6.653%	256,838	+126.357%
2022-03-10	9.3700	9.5300	8.9850	9.4700	+0.106%	313,705	+111.299%
2022-03-09	9.2500	9.6500	9.1700	9.4600	+5.463%	539,511	+111.522%
2022-03-08	8.9600	9.3500	8.6300	8.9700	-0.111%	302,083	+123.077%
2022-03-07	9.2600	9.3600	8.7300	8.9800	-1.751%	392,395	+122.829%
2022-03-04	9.2800	9.3862	8.9650	9.1400	-0.975%	326,571	+118.928%
2022-03-03	10.0700	10.3100	9.1300	9.2300	-6.104%	437,887	+116.793%
2022-03-02	10.1200	10.1200	9.5000	9.8300	-0.506%	448,451	+103.561%
2022-03-01	10.0400	10.7900	9.6200	9.8800	+0.203%	612,446	+102.530%
2022-02-28	10.3100	10.4000	9.6300	9.8600	-4.826%	898,729	+102.941%
2022-02-25	10.4700	10.7000	9.9500	10.3600	+0.193%	837,901	+93.147%
2022-02-24	9.1700	10.4600	9.1500	10.3400	+8.159%	2,528,338	+93.520%
2022-02-23	10.7400	10.9200	9.5300	9.5600	-10.571%	965,954	+109.310%
2022-02-22	10.4000	11.0400	10.3800	10.6900	+0.659%	213,529	+87.184%
2022-02-18	10.8800	11.1350	10.4900	10.6200	-2.300%	238,210	+88.418%
2022-02-17	11.2600	11.3800	10.6400	10.8700	-3.720%	251,885	+84.085%
2022-02-16	11.3100	11.5800	10.9900	11.2900	-2.166%	331,513	+77.236%
2022-02-15	10.9400	11.5800	10.9400	11.5400	+7.149%	354,792	+73.397%
2022-02-14	11.1200	11.2500	10.7500	10.7700	-3.581%	803,853	+85.794%
2022-02-11	11.4100	11.5700	10.9200	11.1700	-0.446%	285,030	+79.141%
2022-02-10	11.3000	12.1050	11.0300	11.2200	-4.021%	279,202	+78.342%
2022-02-09	11.1400	11.9400	10.8900	11.6900	+7.346%	473,974	+71.172%
2022-02-08	10.8300	11.0500	10.4900	10.8900	-0.910%	351,472	+83.747%
2022-02-07	11.2300	11.7100	10.9400	10.9900	-1.346%	457,983	+82.075%
2022-02-04	11.0100	11.2850	10.5500	11.1400	+2.578%	841,068	+79.623%
2022-02-03	10.9200	11.6200	10.6200	10.8600	-3.209%	464,138	+84.254%
2022-02-02	11.6700	11.6700	10.9900	11.2200	-4.915%	427,327	+78.342%
2022-02-01	11.8900	12.0800	11.2300	11.8000	-0.338%	314,351	+69.576%
2022-01-31	11.4500	11.9900	11.2500	11.8400	+2.334%	661,517	+69.003%
2022-01-28	10.9700	11.6200	10.5100	11.5700	+5.759%	1,082,366	+72.947%
2022-01-27	11.2500	11.5600	10.6800	10.9400	-2.321%	1,093,165	+82.907%
2022-01-26	11.6300	12.2400	11.0000	11.2000	-2.693%	347,372	+78.661%
2022-01-25	11.3300	11.8400	11.1000	11.5100	-0.173%	338,645	+73.849%
2022-01-24	10.5800	11.6700	10.4900	11.5300	+6.759%	819,807	+73.547%
2022-01-21	10.4100	11.0400	10.3400	10.8000	+1.218%	552,221	+85.278%
2022-01-20	11.1200	11.6800	10.6100	10.6700	-1.386%	515,517	+87.535%
2022-01-19	11.1300	11.3150	10.7500	10.8200	-0.734%	316,158	+84.935%
2022-01-18	12.1700	12.1700	10.8700	10.9000	-7.234%	399,069	+83.578%
2022-01-14	11.3400	11.8400	11.0800	11.7500	+2.531%	337,015	+70.298%
2022-01-13	12.0600	12.4700	11.3500	11.4600	-4.261%	348,504	+74.607%
2022-01-12	13.3150	13.3150	11.9300	11.9700	-6.776%	575,727	+67.168%
2022-01-11	12.1900	13.2150	12.0100	12.8400	+4.390%	536,155	+55.841%
2022-01-10	12.4100	12.8000	11.9100	12.3000	-0.566%	891,975	+62.683%
2022-01-07	12.9800	13.2200	12.0800	12.3700	-3.284%	598,083	+61.762%
2022-01-06	12.9900	13.4000	12.4300	12.7900	-1.691%	290,600	+56.450%
2022-01-05	13.9800	14.3000	12.9300	13.0100	-6.938%	307,241	+53.805%
2022-01-04	14.6400	14.6400	13.7500	13.9800	-4.833%	250,880	+43.133%
2022-01-03	14.2700	14.9200	14.0800	14.6900	+3.305%	252,141	+36.215%
2021-12-31	14.4000	14.8400	14.1000	14.2200	-1.524%	225,435	+40.717%
2021-12-30	13.9900	15.2100	13.8600	14.4400	+3.438%	227,278	+38.573%
2021-12-29	14.2200	14.4300	13.7350	13.9600	-1.759%	196,956	+43.338%
2021-12-28	14.5000	14.9900	14.1900	14.2100	-2.804%	242,920	+40.816%
2021-12-27	14.8000	14.8200	13.8800	14.6200	-1.549%	250,230	+36.867%
2021-12-23	14.2800	14.9100	13.6950	14.8500	+4.577%	371,732	+34.747%
2021-12-22	14.5600	14.5600	13.8650	14.2000	-1.730%	516,237	+40.915%
2021-12-21	15.0350	15.0350	14.2000	14.4500	0.000%	350,227	+38.478%
2021-12-20	14.2900	14.5400	13.8200	14.4500	-0.619%	464,532	+38.478%
2021-12-17	14.0100	14.5800	13.3700	14.5400	+4.906%	1,234,019	+37.620%
2021-12-16	14.5700	15.3847	13.5200	13.8600	-2.532%	305,582	+44.372%
2021-12-15	13.9900	14.3400	12.9700	14.2200	+3.043%	521,853	+40.717%
2021-12-14	14.0900	14.5500	13.3400	13.8000	-1.709%	381,623	+45.000%
2021-12-13	14.0000	14.4000	12.5000	14.0400	-3.901%	772,231	+42.521%
2021-12-10	14.3100	15.2400	14.3100	14.6100	-1.417%	208,824	+36.961%
2021-12-09	14.8700	15.4650	14.1850	14.8200	-1.724%	271,924	+35.020%
2021-12-08	15.5900	15.8700	14.6200	15.0800	-3.147%	339,882	+32.692%
2021-12-07	14.6100	16.2000	14.6100	15.5700	+4.357%	364,471	+28.516%
2021-12-06	13.8400	15.2200	13.5600	14.9200	+4.336%	315,567	+34.115%
2021-12-03	14.6500	15.2900	14.0000	14.3000	-3.444%	447,821	+39.930%
2021-12-02	13.7200	15.3200	13.2100	14.8100	+8.897%	1,073,547	+35.111%
2021-12-01	14.8600	15.0300	13.5500	13.6000	-5.947%	723,849	+47.132%
2021-11-30	16.6000	16.6050	14.3200	14.4600	-6.830%	1,164,269	+38.382%
2021-11-29	16.4500	16.7700	15.4500	15.5200	-4.960%	230,534	+28.930%
2021-11-26	17.1500	17.2400	16.1400	16.3300	-5.987%	173,662	+22.535%
2021-11-24	17.0900	17.8400	16.7000	17.3700	+1.342%	163,317	+15.199%
2021-11-23	17.8400	17.8400	16.4300	17.1400	-2.336%	280,306	+16.744%
2021-11-22	17.5400	18.0600	17.0500	17.5500	+0.114%	386,404	+14.017%
2021-11-19	17.8700	18.1000	17.4600	17.5300	-2.340%	121,203	+14.147%
2021-11-18	18.4700	18.6350	17.6400	17.9500	-3.025%	238,225	+11.476%
2021-11-17	17.9200	18.6500	17.8800	18.5100	+2.548%	156,750	+8.104%
2021-11-16	18.1700	18.5600	17.9500	18.0500	-1.096%	300,621	+10.859%
2021-11-15	19.7400	19.7400	18.0200	18.2500	-4.199%	281,072	+9.644%
2021-11-12	19.0600	19.7600	18.1750	19.0500	+3.645%	277,308	+5.039%
2021-11-11	18.5600	19.0300	18.1500	18.3800	-0.379%	261,967	+8.868%
2021-11-10	18.5000	19.0400	18.3500	18.4500	-1.337%	124,586	+8.455%
2021-11-09	19.6050	19.6050	18.2801	18.7000	-1.215%	161,549	+7.005%
2021-11-08	19.3500	19.5700	18.6300	18.9300	-2.221%	134,078	+5.705%
2021-11-05	19.0500	19.6700	18.4600	19.3600	+1.521%	239,378	+3.357%
2021-11-04	20.1800	20.4900	18.6800	19.0700	-6.105%	581,460	+4.929%
2021-11-03	20.0700	20.6800	19.7300	20.3100	+1.449%	249,383	-1.477%
2021-11-02	19.1500	20.1200	19.1350	20.0200	+1.162%	240,819	-0.050%
2021-11-01	18.5700	20.0000	18.3200	19.7900	+6.627%	355,351	+1.112%
2021-10-29	18.7100	18.8150	18.0500	18.5600	-0.642%	179,638	+7.813%
2021-10-28	18.3200	18.8400	17.9100	18.6800	+1.743%	204,923	+7.120%
2021-10-27	18.2100	18.6900	17.6500	18.3600	+0.768%	235,013	+8.987%
2021-10-26	18.3500	18.7000	17.9600	18.2200	-0.978%	188,913	+9.824%
2021-10-25	18.4000	18.8000	17.9750	18.4000	+0.218%	208,303	+8.750%
2021-10-22	17.4500	18.8500	16.7100	18.3600	+4.437%	1,464,053	+8.987%
2021-10-21	17.7000	18.1700	17.3000	17.5800	-0.340%	272,937	+13.823%
2021-10-20	18.2600	18.2600	17.5300	17.6400	-3.236%	170,316	+13.435%
2021-10-19	17.6900	18.5000	17.5300	18.2300	+3.638%	275,655	+9.764%
2021-10-18	17.9000	17.9400	17.0200	17.5900	-2.764%	227,688	+13.758%
2021-10-15	19.0700	19.3000	17.7100	18.0900	-3.930%	245,543	+10.614%
2021-10-14	18.1600	19.0000	18.0000	18.8300	+4.669%	298,640	+6.267%
2021-10-13	18.2800	18.5500	17.5000	17.9900	-1.371%	821,252	+11.228%
2021-10-12	18.5000	18.7368	18.1300	18.2400	-0.977%	234,433	+9.704%
2021-10-11	18.6800	18.9300	17.9244	18.4200	-1.655%	285,560	+8.632%
2021-10-08	20.3300	20.3300	18.5700	18.7300	-8.411%	393,698	+6.834%
2021-10-07	23.2700	23.2700	20.2200	20.4500	-13.053%	367,930	-2.152%
2021-10-06	24.7500	24.7700	23.0900	23.5200	-5.504%	335,831	-14.923%
2021-10-05	24.1500	24.9900	23.6400	24.8900	+3.278%	229,063	-19.606%
2021-10-04	23.8400	24.7500	23.3000	24.1000	+0.083%	348,798	-16.971%
2021-10-01	23.0400	24.3900	22.4100	24.0800	+3.838%	247,834	-16.902%
2021-09-30	22.2500	23.4100	22.0700	23.1900	+4.507%	195,290	-13.713%
2021-09-29	23.3750	23.9400	22.1500	22.1900	-5.615%	156,183	-9.824%
2021-09-28	22.4600	24.2400	22.1800	23.5100	+3.024%	292,001	-14.887%
2021-09-27	22.0400	23.0000	21.9200	22.8200	+2.885%	176,295	-12.314%
2021-09-24	23.4500	23.9400	21.6500	22.1800	-6.532%	396,206	-9.784%
2021-09-23	23.5000	24.2500	23.2200	23.7300	+1.194%	256,736	-15.676%
2021-09-22	22.8900	23.9200	22.2992	23.4500	+2.671%	239,505	-14.670%
2021-09-21	23.6300	24.6300	22.7800	22.8400	-1.974%	358,507	-12.391%
2021-09-20	23.0300	24.1900	22.4000	23.3000	-1.729%	723,679	-14.120%
2021-09-17	24.5700	25.2100	23.4100	23.7100	-1.249%	1,992,506	-15.605%
2021-09-16	23.9600	24.2150	23.3500	24.0100	-0.415%	240,963	-16.660%
2021-09-15	23.8600	24.6000	23.1600	24.1100	+0.584%	690,774	-17.005%
2021-09-14	22.2500	24.2090	21.8500	23.9700	+7.730%	617,697	-16.521%
2021-09-13	22.7900	22.9000	22.0600	22.2500	-2.026%	375,595	-10.067%
2021-09-10	23.5000	23.8300	22.7000	22.7100	-2.990%	204,761	-11.889%
2021-09-09	23.5600	24.5950	23.3000	23.4100	-0.931%	285,403	-14.524%
2021-09-08	23.9800	24.8700	23.5600	23.6300	-3.551%	109,599	-15.320%
2021-09-07	23.5300	25.1600	23.5300	24.5000	+4.522%	283,581	-18.327%
2021-09-03	24.3350	24.6700	23.4000	23.4400	-4.521%	182,908	-14.633%
2021-09-02	24.5100	24.8400	24.0901	24.5500	+0.656%	133,591	-18.493%
2021-09-01	24.0700	24.7700	24.0700	24.3900	+1.498%	132,907	-17.958%
2021-08-31	23.9400	24.9000	23.5300	24.0300	+0.712%	179,327	-16.729%
2021-08-30	24.3800	24.8500	23.7250	23.8600	-1.405%	169,075	-16.136%
2021-08-27	23.5200	24.4000	23.2000	24.2000	+2.716%	237,180	-17.314%
2021-08-26	23.3400	24.0300	22.8200	23.5600	+1.639%	143,360	-15.068%
2021-08-25	22.5000	23.5000	22.1600	23.1800	+3.114%	151,506	-13.676%
2021-08-24	23.0500	23.0500	21.9050	22.4800	-2.261%	135,482	-10.988%
2021-08-23	22.9400	23.7950	22.5000	23.0000	+1.322%	442,945	-13.000%
2021-08-20	21.1500	22.7800	21.0500	22.7000	+6.975%	175,233	-11.850%
2021-08-19	22.2850	22.3700	21.1000	21.2200	-2.839%	219,300	-5.702%
2021-08-18	22.6400	22.8900	21.7100	21.8400	-3.234%	161,843	-8.379%
2021-08-17	21.4300	22.6500	21.0400	22.5700	+4.105%	232,699	-11.342%
2021-08-16	21.9600	22.2500	21.3265	21.6800	-2.276%	174,898	-7.703%
2021-08-13	22.1300	23.2700	22.0100	22.1850	-4.457%	218,757	-9.804%
2021-08-12	23.4200	23.4200	21.9100	23.2200	-0.043%	528,926	-13.824%
2021-08-11	23.0000	23.3200	22.2200	23.2300	+1.841%	239,896	-13.861%
2021-08-10	24.3600	24.3600	21.9100	22.8100	-5.549%	416,592	-12.275%
2021-08-09	24.5300	25.0000	23.9300	24.1500	-1.146%	299,281	-17.143%
2021-08-06	25.0400	25.0800	23.6100	24.4300	-2.436%	225,182	-18.093%
2021-08-05	24.1400	25.2300	23.6400	25.0400	+4.377%	283,893	-20.088%
2021-08-04	23.2900	24.3200	22.7100	23.9900	+2.434%	209,733	-16.590%
2021-08-03	24.1300	24.1300	22.0800	23.4200	-2.090%	208,034	-14.560%
2021-08-02	24.0800	24.2400	23.1500	23.9200	+4.500%	153,701	-16.346%
2021-07-30	24.0500	24.2500	22.4200	22.8900	-5.491%	237,546	-12.582%
2021-07-29	24.7800	25.2000	23.8000	24.2200	-2.496%	217,463	-17.382%
2021-07-28	24.2400	25.0400	23.4500	24.8400	+3.199%	184,010	-19.444%
2021-07-27	23.4800	25.0300	22.7000	24.0700	+1.177%	249,537	-16.867%
2021-07-26	24.6800	24.6800	23.4500	23.7900	-3.017%	216,455	-15.889%
2021-07-23	24.8300	25.0200	24.0200	24.5300	-0.608%	160,723	-18.426%
2021-07-22	25.6800	25.8000	24.5100	24.6800	-3.969%	159,566	-18.922%
2021-07-21	25.4400	25.7300	24.8900	25.7000	+0.745%	203,913	-22.140%
2021-07-20	24.7000	25.5600	24.2300	25.5100	+3.699%	247,923	-21.560%
2021-07-19	23.4200	25.4500	23.2200	24.6000	+4.459%	336,084	-18.659%
2021-07-16	23.3500	23.7500	22.6800	23.5500	+2.125%	219,867	-15.032%
2021-07-15	23.0300	24.0000	22.1600	23.0600	0.000%	295,704	-13.226%
2021-07-14	24.2000	24.7900	22.7100	23.0600	-3.917%	351,734	-13.226%
2021-07-13	23.9700	24.7500	23.6300	24.0000	-0.826%	228,043	-16.625%
2021-07-12	25.0300	25.0300	23.7400	24.2000	-2.928%	210,640	-17.314%
2021-07-09	24.7400	25.0700	24.0400	24.9300	+2.424%	130,592	-19.735%
2021-07-08	23.7600	25.0700	23.7600	24.3400	+1.038%	212,905	-17.790%
2021-07-07	24.8200	24.8200	23.6100	24.0900	-1.954%	187,252	-16.936%
2021-07-06	24.7400	25.0000	24.3800	24.5700	-0.967%	196,989	-18.559%
2021-07-02	25.3000	25.9000	24.5050	24.8100	-1.391%	167,267	-19.347%
2021-07-01	25.0000	25.6400	24.2400	25.1600	+1.085%	269,628	-20.469%
2021-06-30	24.9794	26.2950	24.5000	24.8900	-0.797%	236,182	-19.606%
2021-06-29	26.4700	26.4700	25.0000	25.0900	-4.383%	551,219	-20.247%
2021-06-28	26.1000	26.6100	25.8300	26.2400	+0.691%	324,570	-23.742%
2021-06-25	26.5500	26.6100	25.2500	26.0600	-1.138%	1,544,842	-23.216%
2021-06-24	26.0600	26.9000	25.7700	26.3600	+1.541%	274,746	-24.090%
2021-06-23	25.1200	25.9800	24.6123	25.9600	+3.344%	267,361	-22.920%
2021-06-22	25.7200	26.1800	24.7100	25.1200	-2.711%	330,433	-20.342%
2021-06-21	25.7000	26.6100	25.2300	25.8200	-0.654%	296,837	-22.502%
2021-06-18	25.3500	26.2100	24.6400	25.9900	+2.525%	1,096,696	-23.009%
2021-06-17	23.9800	25.4600	23.9300	25.3500	+4.622%	467,105	-21.065%
2021-06-16	24.1300	24.7600	23.3950	24.2300	+0.414%	335,145	-17.416%
2021-06-15	24.6600	25.0400	23.6300	24.1300	-0.536%	354,815	-17.074%
2021-06-14	23.5300	25.0800	23.3129	24.2600	+6.124%	723,503	-17.519%
2021-06-11	26.2500	26.2500	21.1000	22.8600	-18.503%	1,376,090	-12.467%
2021-06-10	29.1700	29.5500	27.2600	28.0500	-3.905%	350,655	-28.663%
2021-06-09	31.0400	31.3900	28.8200	29.1900	-5.687%	197,116	-31.449%
2021-06-08	30.5500	31.2000	29.5700	30.9500	+2.044%	264,488	-35.347%
2021-06-07	28.6500	30.6700	28.4700	30.3300	+6.309%	348,261	-34.026%
2021-06-04	28.4400	29.5100	28.2300	28.5300	+0.991%	155,988	-29.863%
2021-06-03	27.5100	28.5800	26.7800	28.2500	+2.541%	150,314	-29.168%
2021-06-02	28.5250	28.5250	26.5800	27.5500	-0.109%	251,837	-27.368%
2021-06-01	28.1700	28.3500	27.1700	27.5800	-1.746%	199,337	-27.447%
2021-05-28	29.4000	29.9400	27.7650	28.0700	-4.459%	167,101	-28.714%
2021-05-27	28.8900	29.4400	28.1900	29.3800	+2.943%	131,740	-31.892%
2021-05-26	28.2000	28.9500	28.2000	28.5400	+1.242%	174,829	-29.888%
2021-05-25	27.9600	28.8900	27.8000	28.1900	+1.148%	147,884	-29.017%
2021-05-24	28.0000	28.3500	27.0300	27.8700	+0.252%	232,068	-28.202%
2021-05-21	29.3800	29.3800	27.7400	27.8000	-4.171%	206,448	-28.022%
2021-05-20	27.9000	29.2400	27.1300	29.0100	+4.353%	484,548	-31.024%
2021-05-19	27.0000	28.3700	26.2000	27.8000	+2.470%	265,389	-28.022%
2021-05-18	27.2600	27.9100	26.7600	27.1300	-0.477%	235,440	-26.244%
2021-05-17	26.3700	27.5500	26.0800	27.2600	+1.907%	214,626	-26.596%
2021-05-14	24.9400	27.4700	24.3700	26.7500	+7.387%	626,040	-25.196%
2021-05-13	26.2500	27.2000	24.0500	24.9100	-4.669%	297,881	-19.671%
2021-05-12	25.8300	27.2150	25.5400	26.1300	-0.076%	230,126	-23.421%
2021-05-11	24.7500	26.9900	24.3500	26.1500	+2.630%	266,974	-23.480%
2021-05-10	25.4800	26.1800	24.7106	25.4800	-0.157%	246,703	-21.468%
2021-05-07	25.4300	26.2000	25.0700	25.5200	+1.310%	254,167	-21.591%
2021-05-06	25.2800	25.3350	24.1050	25.1900	-0.631%	264,993	-20.564%
2021-05-05	25.6200	26.2000	25.0100	25.3500	-0.393%	177,909	-21.065%
2021-05-04	26.6000	26.6500	25.3100	25.4500	-4.610%	301,603	-21.375%
2021-05-03	27.2600	27.3190	26.0000	26.6800	-1.002%	221,423	-25.000%
2021-04-30	26.5300	27.8500	26.5200	26.9500	+0.597%	182,234	-25.751%
2021-04-29	27.7400	28.1394	26.4700	26.7900	-3.145%	233,360	-25.308%
2021-04-28	26.7700	28.0000	26.4500	27.6600	+2.635%	248,975	-27.657%

.dark-mode .Fd2p7b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fd2p7b{ color: #333333; background-color: white; border: 2px solid #333333; }FMTXForma Therapeutics Holdings, Inc. Common Stockstock NASDAQ

FMTX
Forma Therapeutics Holdings, Inc. Common Stock
stock NASDAQ