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

Foghorn Therapeutics Inc (NQ: FHTX )

5.430 -0.240 (-4.23%)
Streaming Delayed Price Updated: 1:54 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 31, 2022 13.03 13.66 12.23 12.90 202,039 -0.15(-1.15%)
May 27, 2022 12.05 13.28 12.05 13.05 88,950 +0.95(+7.85%)
May 26, 2022 11.85 12.69 11.85 12.10 97,669 +0.16(+1.34%)
May 25, 2022 11.84 12.48 11.83 11.94 92,498 +0.07(+0.59%)
May 24, 2022 11.43 12.53 11.20 11.87 139,180 +0.03(+0.25%)
May 23, 2022 13.40 13.62 11.39 11.84 462,931 -1.68(-12.43%)
May 20, 2022 9.460 13.65 8.390 13.52 1,101,634 +2.07(+18.08%)
May 19, 2022 11.50 12.10 11.03 11.45 230,280 -0.15(-1.29%)
May 18, 2022 11.62 12.49 11.10 11.60 142,993 -0.62(-5.07%)
May 17, 2022 11.50 12.27 11.42 12.22 110,432 +0.95(+8.43%)
May 16, 2022 10.15 11.34 10.14 11.27 141,455 +1.02(+9.95%)
May 13, 2022 9.220 10.69 8.760 10.25 134,896 +1.12(+12.27%)
May 12, 2022 8.450 9.500 8.110 9.130 254,009 +0.65(+7.67%)
May 11, 2022 9.750 10.81 8.010 8.480 397,144 -1.36(-13.82%)
May 10, 2022 9.910 10.46 9.560 9.840 464,758 -0.21(-2.09%)
May 09, 2022 10.68 10.74 9.980 10.05 210,926 -0.95(-8.64%)
May 06, 2022 11.34 11.52 10.50 11.00 145,013 -0.54(-4.68%)
May 05, 2022 12.07 12.40 11.14 11.54 90,629 -0.85(-6.86%)
May 04, 2022 12.05 12.53 11.44 12.39 73,260 +0.35(+2.91%)
May 03, 2022 11.98 12.18 11.82 12.04 45,868 -0.10(-0.82%)
May 02, 2022 11.81 12.36 11.51 12.14 93,025 +0.55(+4.75%)
Apr 29, 2022 12.01 12.89 11.52 11.59 56,080 -0.66(-5.39%)
Apr 28, 2022 11.77 12.32 11.04 12.25 99,789 +0.65(+5.60%)
Apr 27, 2022 11.86 12.31 11.51 11.60 67,314 -0.24(-2.03%)
Apr 26, 2022 12.80 12.98 11.83 11.84 47,543 -1.08(-8.36%)
Apr 25, 2022 12.22 13.01 12.22 12.92 53,113 +0.25(+1.97%)
Apr 22, 2022 12.69 12.94 11.82 12.67 50,098 -0.11(-0.86%)
Apr 21, 2022 13.40 13.69 12.69 12.78 91,542 -0.51(-3.84%)
Apr 20, 2022 13.39 13.43 12.80 13.29 38,623 -0.08(-0.60%)
Apr 19, 2022 13.33 13.65 12.86 13.37 61,614 +0.09(+0.68%)
Apr 18, 2022 14.27 14.38 12.95 13.28 96,244 -1.30(-8.92%)
Apr 14, 2022 15.32 15.32 14.38 14.58 59,852 -0.62(-4.08%)
Apr 13, 2022 15.02 15.30 14.23 15.20 97,706 +0.44(+2.98%)
Apr 12, 2022 15.18 15.37 14.11 14.76 100,899 -0.03(-0.20%)
Apr 11, 2022 15.50 15.50 14.55 14.79 69,035 -1.02(-6.45%)
Apr 08, 2022 16.94 17.27 15.62 15.81 76,436 -1.03(-6.12%)
Apr 07, 2022 16.51 17.10 15.68 16.84 130,471 +0.31(+1.88%)
Apr 06, 2022 16.08 16.65 15.53 16.53 64,667 +0.35(+2.16%)
Apr 05, 2022 16.37 16.99 16.06 16.18 98,537 -0.21(-1.28%)
Apr 04, 2022 15.98 16.67 15.57 16.39 119,014 +0.51(+3.21%)
Apr 01, 2022 15.14 16.00 15.14 15.88 105,668 +0.65(+4.27%)
Mar 31, 2022 14.65 15.48 14.65 15.23 80,524 +0.52(+3.54%)
Mar 30, 2022 14.66 15.46 14.66 14.71 68,056 -0.27(-1.80%)
Mar 29, 2022 14.41 15.15 14.41 14.98 91,939 +0.77(+5.42%)
Mar 28, 2022 15.09 15.27 14.09 14.21 107,850 -0.88(-5.83%)
Mar 25, 2022 15.51 15.61 15.03 15.09 98,136 -0.40(-2.58%)
Mar 24, 2022 15.81 15.81 14.92 15.49 79,853 +0.22(+1.44%)
Mar 23, 2022 14.22 16.00 14.22 15.27 291,655 +1.09(+7.69%)
Mar 22, 2022 13.54 14.52 13.54 14.18 400,720 +0.71(+5.27%)
Mar 21, 2022 14.18 14.22 13.44 13.47 187,529 -0.70(-4.94%)
Mar 18, 2022 12.97 14.35 12.88 14.17 272,039 +1.20(+9.25%)
Mar 17, 2022 11.66 13.29 11.66 12.97 213,815 +1.19(+10.10%)
Mar 16, 2022 11.35 12.13 11.28 11.78 135,245 +0.57(+5.08%)
Mar 15, 2022 10.72 11.24 10.54 11.21 172,815 +0.50(+4.67%)
Mar 14, 2022 10.49 11.63 10.49 10.71 175,024 -0.02(-0.19%)
Mar 11, 2022 9.900 11.55 9.900 10.73 382,989 +1.05(+10.85%)
Mar 10, 2022 9.530 9.780 9.260 9.680 107,817 +0.18(+1.89%)
Mar 09, 2022 9.080 9.850 9.080 9.500 482,093 +0.63(+7.10%)
Mar 08, 2022 8.900 9.340 8.380 8.870 165,285 -0.13(-1.44%)
Mar 07, 2022 9.020 9.500 8.915 9.000 345,687 +0.00(+0.00%)
Mar 04, 2022 8.670 9.120 8.580 9.000 192,805 +0.11(+1.24%)
Mar 03, 2022 10.11 10.27 8.705 8.890 356,351 -1.11(-11.10%)
Mar 02, 2022 10.17 10.17 9.380 10.00 94,572 -0.21(-2.06%)
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.