Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foghorn Therapeutics Inc (NQ: FHTX )

5.494 -0.176 (-3.11%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 15, 2024 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 (%)
May 28, 2021 10.18 10.59 10.11 10.41 81,048 +0.32(+3.17%)
May 27, 2021 10.15 10.43 9.740 10.09 55,593 -0.06(-0.59%)
May 26, 2021 9.830 10.63 9.700 10.15 103,031 +0.40(+4.10%)
May 25, 2021 10.13 10.19 9.750 9.750 44,656 -0.36(-3.56%)
May 24, 2021 9.860 10.23 9.860 10.11 52,421 +0.03(+0.30%)
May 21, 2021 10.04 10.59 9.910 10.08 111,802 -0.06(-0.59%)
May 20, 2021 9.320 10.18 9.210 10.14 82,983 +0.82(+8.80%)
May 19, 2021 9.790 9.980 9.220 9.320 61,626 -0.44(-4.51%)
May 18, 2021 9.790 10.03 9.510 9.760 70,182 +0.11(+1.14%)
May 17, 2021 9.750 10.15 9.480 9.650 66,562 -0.03(-0.31%)
May 14, 2021 9.990 10.11 9.620 9.680 39,657 -0.31(-3.10%)
May 13, 2021 9.960 10.17 9.570 9.990 63,936 +0.12(+1.22%)
May 12, 2021 9.820 10.09 9.820 9.870 95,240 +0.05(+0.51%)
May 11, 2021 9.850 10.25 9.810 9.820 89,224 +0.00(+0.00%)
May 10, 2021 9.860 10.05 9.810 9.820 174,101 -0.04(-0.41%)
May 07, 2021 10.19 10.33 9.790 9.860 44,190 -0.33(-3.24%)
May 06, 2021 10.25 10.27 10.06 10.19 59,498 -0.16(-1.55%)
May 05, 2021 10.32 10.58 10.26 10.35 57,355 +0.00(+0.00%)
May 04, 2021 10.45 10.56 10.27 10.35 66,317 -0.26(-2.45%)
May 03, 2021 10.92 10.95 10.46 10.61 60,165 -0.37(-3.37%)
Apr 30, 2021 10.51 11.23 10.50 10.98 74,100 +0.36(+3.39%)
Apr 29, 2021 11.33 11.33 10.50 10.62 59,183 -0.70(-6.18%)
Apr 28, 2021 11.40 11.78 11.10 11.32 96,992 -0.18(-1.57%)
Apr 27, 2021 11.52 11.84 11.23 11.50 141,198 -0.06(-0.52%)
Apr 26, 2021 11.67 12.04 11.55 11.56 104,583 -0.11(-0.94%)
Apr 23, 2021 12.00 12.00 11.10 11.67 43,900 -0.22(-1.85%)
Apr 22, 2021 12.04 12.23 11.36 11.89 64,035 -0.09(-0.75%)
Apr 21, 2021 10.62 12.24 10.62 11.98 80,855 +1.37(+12.91%)
Apr 20, 2021 10.80 10.89 9.845 10.61 96,400 -0.16(-1.49%)
Apr 19, 2021 11.60 11.60 10.50 10.77 50,927 -0.73(-6.35%)
Apr 16, 2021 11.89 12.05 11.20 11.50 50,500 -0.28(-2.38%)
Apr 15, 2021 11.85 12.00 11.73 11.78 37,740 -0.16(-1.34%)
Apr 14, 2021 12.18 12.71 11.80 11.94 39,980 -0.27(-2.21%)
Apr 13, 2021 12.20 12.30 11.80 12.21 32,791 +0.07(+0.58%)
Apr 12, 2021 12.46 12.77 12.00 12.14 26,302 -0.15(-1.22%)
Apr 09, 2021 11.92 12.89 11.71 12.29 49,700 +0.38(+3.19%)
Apr 08, 2021 12.18 12.18 11.88 11.91 61,254 -0.13(-1.08%)
Apr 07, 2021 12.12 12.50 11.91 12.04 38,256 -0.19(-1.55%)
Apr 06, 2021 13.28 13.28 12.14 12.23 34,825 -1.03(-7.77%)
Apr 05, 2021 12.92 13.73 11.85 13.26 129,341 +0.53(+4.16%)
Apr 01, 2021 13.40 13.59 12.50 12.73 121,800 -0.45(-3.41%)
Mar 31, 2021 13.05 13.90 12.71 13.18 87,941 +0.16(+1.23%)
Mar 30, 2021 13.06 13.44 12.62 13.02 43,429 +0.02(+0.15%)
Mar 29, 2021 13.25 13.44 12.67 13.00 57,033 -0.28(-2.11%)
Mar 26, 2021 13.04 14.08 12.86 13.28 58,600 -0.08(-0.60%)
Mar 25, 2021 12.72 13.76 12.41 13.36 92,621 +0.36(+2.77%)
Mar 24, 2021 15.47 15.50 12.40 13.00 198,692 -2.66(-16.99%)
Mar 23, 2021 16.08 16.66 14.60 15.66 410,161 -1.21(-7.17%)
Mar 22, 2021 15.12 16.91 13.90 16.87 568,978 +0.75(+4.65%)
Mar 19, 2021 11.80 16.79 11.70 16.12 475,000 +4.32(+36.61%)
Mar 18, 2021 12.00 12.16 11.65 11.80 45,929 -0.32(-2.64%)
Mar 17, 2021 12.31 12.58 11.90 12.12 44,403 -0.37(-2.96%)
Mar 16, 2021 12.61 12.87 12.31 12.49 52,391 -0.19(-1.50%)
Mar 15, 2021 12.56 12.77 12.39 12.68 64,253 +0.13(+1.04%)
Mar 12, 2021 12.70 13.89 12.21 12.55 40,100 -0.18(-1.41%)
Mar 11, 2021 12.82 13.23 12.46 12.73 56,726 +0.35(+2.83%)
Mar 10, 2021 13.10 13.30 12.38 12.38 35,510 -0.34(-2.67%)
Mar 09, 2021 12.88 13.46 12.59 12.72 38,924 +0.26(+2.09%)
Mar 08, 2021 13.69 14.00 12.21 12.46 118,098 -1.25(-9.12%)
Mar 05, 2021 14.90 15.23 13.22 13.71 98,500 -0.98(-6.67%)
Mar 04, 2021 16.29 16.58 14.64 14.69 59,323 -1.62(-9.93%)
Mar 03, 2021 15.70 16.98 15.56 16.31 65,061 +0.39(+2.45%)
Mar 02, 2021 16.50 16.69 15.80 15.92 30,274 -0.37(-2.27%)
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.