Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foghorn Therapeutics Inc (NQ: FHTX )

5.640 -0.370 (-6.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2023 8.380 8.380 6.830 7.040 200,687 -1.15(-14.04%)
Jun 29, 2023 8.610 8.620 8.025 8.190 85,532 -0.41(-4.77%)
Jun 28, 2023 7.580 8.790 7.550 8.600 139,884 +0.20(+2.38%)
Jun 27, 2023 8.780 8.830 8.270 8.400 52,553 -0.38(-4.33%)
Jun 26, 2023 8.580 8.960 8.505 8.780 77,183 +0.13(+1.50%)
Jun 23, 2023 8.300 8.920 8.150 8.650 217,400 +0.14(+1.65%)
Jun 22, 2023 8.570 8.610 8.270 8.510 61,157 -0.19(-2.18%)
Jun 21, 2023 8.550 9.250 8.360 8.700 74,508 +0.15(+1.75%)
Jun 20, 2023 8.830 8.830 8.365 8.550 46,771 -0.29(-3.28%)
Jun 16, 2023 8.660 8.880 7.771 8.840 324,876 +0.33(+3.88%)
Jun 15, 2023 8.210 8.715 8.155 8.510 89,548 +0.32(+3.91%)
Jun 14, 2023 8.530 8.560 8.020 8.190 78,365 -0.44(-5.10%)
Jun 13, 2023 8.960 8.960 8.406 8.630 46,549 +0.08(+0.94%)
Jun 12, 2023 8.000 8.810 8.000 8.550 154,608 +0.45(+5.56%)
Jun 09, 2023 8.140 8.180 7.950 8.100 45,985 +0.00(+0.00%)
Jun 08, 2023 7.910 8.250 7.665 8.100 62,584 +0.19(+2.40%)
Jun 07, 2023 7.520 8.000 7.350 7.910 112,762 +0.50(+6.75%)
Jun 06, 2023 7.360 7.570 7.225 7.410 87,747 +0.14(+1.93%)
Jun 05, 2023 7.500 7.970 7.180 7.270 124,097 +0.17(+2.39%)
Jun 02, 2023 6.540 7.100 6.440 7.100 48,649 +0.71(+11.11%)
Jun 01, 2023 6.310 6.620 6.170 6.390 27,807 +0.10(+1.59%)
May 31, 2023 6.480 6.850 5.990 6.290 78,267 -0.13(-2.02%)
May 30, 2023 6.080 6.520 5.920 6.420 143,099 +0.34(+5.59%)
May 26, 2023 6.440 6.535 6.000 6.080 24,155 -0.36(-5.59%)
May 25, 2023 6.770 6.775 6.330 6.440 109,540 -0.31(-4.59%)
May 24, 2023 6.940 6.970 6.550 6.750 69,393 -0.22(-3.16%)
May 23, 2023 6.720 7.100 6.720 6.970 89,707 +0.14(+2.05%)
May 22, 2023 7.000 7.180 6.690 6.830 96,343 -0.15(-2.15%)
May 19, 2023 6.690 7.195 6.590 6.980 188,142 +0.45(+6.89%)
May 18, 2023 6.540 6.540 6.295 6.530 78,552 -0.02(-0.31%)
May 17, 2023 6.420 6.560 6.200 6.550 100,813 +0.15(+2.34%)
May 16, 2023 6.370 6.560 6.225 6.400 99,556 -0.05(-0.78%)
May 15, 2023 6.350 6.650 6.320 6.450 129,041 +0.11(+1.74%)
May 12, 2023 6.230 6.390 6.070 6.340 99,469 +0.21(+3.43%)
May 11, 2023 6.160 6.210 5.930 6.130 96,611 -0.03(-0.49%)
May 10, 2023 5.550 6.380 5.510 6.160 109,855 +0.79(+14.71%)
May 09, 2023 5.270 5.430 5.088 5.370 89,874 -0.06(-1.10%)
May 08, 2023 6.080 6.210 5.355 5.430 126,699 -0.62(-10.25%)
May 05, 2023 6.050 6.150 5.710 6.050 99,980 +0.08(+1.34%)
May 04, 2023 6.300 6.770 5.800 5.970 92,815 -0.40(-6.28%)
May 03, 2023 6.890 7.340 6.140 6.370 104,277 -0.55(-7.95%)
May 02, 2023 6.640 7.345 6.630 6.920 73,635 +0.11(+1.62%)
May 01, 2023 6.670 7.175 6.410 6.810 83,935 +0.29(+4.45%)
Apr 28, 2023 6.400 6.650 6.180 6.520 68,689 +0.16(+2.52%)
Apr 27, 2023 6.740 6.787 6.270 6.360 61,859 -0.29(-4.36%)
Apr 26, 2023 5.830 6.869 5.540 6.650 152,695 +0.77(+13.10%)
Apr 25, 2023 6.080 6.520 5.670 5.880 108,248 -0.31(-5.01%)
Apr 24, 2023 5.490 6.285 5.340 6.190 260,790 -0.53(-7.89%)
Apr 21, 2023 7.250 7.440 6.650 6.720 95,681 -0.57(-7.82%)
Apr 20, 2023 7.130 7.430 6.860 7.290 32,380 +0.16(+2.24%)
Apr 19, 2023 6.890 7.200 6.610 7.130 93,075 +0.19(+2.74%)
Apr 18, 2023 7.350 7.359 6.870 6.940 68,260 -0.35(-4.80%)
Apr 17, 2023 7.200 7.390 6.950 7.290 46,038 +0.13(+1.82%)
Apr 14, 2023 7.140 7.570 6.660 7.160 197,384 +0.08(+1.13%)
Apr 13, 2023 6.310 7.238 5.870 7.080 107,509 +0.88(+14.19%)
Apr 12, 2023 6.370 6.415 5.980 6.200 58,140 -0.04(-0.64%)
Apr 11, 2023 5.875 6.340 5.625 6.240 94,050 +0.39(+6.67%)
Apr 10, 2023 5.860 6.050 5.720 5.850 66,946 -0.01(-0.17%)
Apr 06, 2023 5.780 5.900 5.710 5.860 21,739 +0.07(+1.21%)
Apr 05, 2023 5.890 5.890 5.650 5.790 30,657 -0.04(-0.69%)
Apr 04, 2023 5.900 6.095 5.795 5.830 72,531 -0.05(-0.85%)
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.