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

Foghorn Therapeutics Inc (NQ: FHTX )

6.010 -0.210 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 30, 2021 9.430 9.578 8.880 9.070 43,649 -0.33(-3.51%)
Jul 29, 2021 9.480 9.640 9.360 9.400 166,961 -0.05(-0.53%)
Jul 28, 2021 9.470 9.660 9.360 9.450 67,013 +0.02(+0.21%)
Jul 27, 2021 9.480 9.550 9.360 9.430 103,731 -0.06(-0.63%)
Jul 26, 2021 9.780 9.840 9.360 9.490 24,730 -0.18(-1.86%)
Jul 23, 2021 9.610 9.810 9.360 9.670 37,227 +0.01(+0.10%)
Jul 22, 2021 9.940 10.01 9.600 9.660 17,529 -0.34(-3.40%)
Jul 21, 2021 9.810 10.04 9.810 10.00 32,899 +0.13(+1.32%)
Jul 20, 2021 9.440 9.990 9.200 9.870 87,397 +0.35(+3.68%)
Jul 19, 2021 9.650 9.710 9.170 9.520 68,859 -0.09(-0.94%)
Jul 16, 2021 9.580 9.730 9.248 9.610 48,857 +0.17(+1.80%)
Jul 15, 2021 9.090 9.510 9.040 9.440 24,698 +0.27(+2.94%)
Jul 14, 2021 9.350 9.360 9.010 9.170 43,416 -0.23(-2.45%)
Jul 13, 2021 9.810 9.830 9.200 9.400 72,805 -0.40(-4.08%)
Jul 12, 2021 10.34 10.57 9.750 9.800 37,141 -0.53(-5.13%)
Jul 09, 2021 10.22 10.46 9.920 10.33 39,108 +0.10(+0.98%)
Jul 08, 2021 10.20 10.37 9.760 10.23 140,049 -0.20(-1.92%)
Jul 07, 2021 10.63 11.29 10.28 10.43 127,954 -0.12(-1.14%)
Jul 06, 2021 10.19 10.78 10.14 10.55 250,376 +0.36(+3.53%)
Jul 02, 2021 10.71 11.44 10.17 10.19 105,302 -0.46(-4.32%)
Jul 01, 2021 10.77 10.92 10.55 10.65 116,824 -0.02(-0.19%)
Jun 30, 2021 10.10 10.74 10.10 10.67 121,023 +0.66(+6.59%)
Jun 29, 2021 10.04 10.25 9.700 10.01 64,106 -0.04(-0.40%)
Jun 28, 2021 10.26 10.59 10.00 10.05 104,056 -0.24(-2.33%)
Jun 25, 2021 11.28 11.42 10.20 10.29 1,638,665 -1.01(-8.94%)
Jun 24, 2021 10.24 11.52 10.24 11.30 157,860 +1.06(+10.35%)
Jun 23, 2021 10.33 10.49 10.11 10.24 124,129 -0.07(-0.68%)
Jun 22, 2021 10.53 10.60 10.03 10.31 110,422 -0.32(-3.01%)
Jun 21, 2021 10.30 10.72 10.09 10.63 155,113 +0.23(+2.21%)
Jun 18, 2021 10.35 10.65 9.320 10.40 672,257 +0.00(+0.00%)
Jun 17, 2021 11.10 11.49 10.34 10.40 189,296 -0.76(-6.81%)
Jun 16, 2021 12.27 12.40 10.76 11.16 185,400 -0.83(-6.92%)
Jun 15, 2021 11.85 12.15 11.55 11.99 95,882 +0.05(+0.42%)
Jun 14, 2021 11.71 11.99 11.59 11.94 162,475 +0.12(+1.02%)
Jun 11, 2021 12.18 12.18 11.57 11.82 72,550 -0.31(-2.56%)
Jun 10, 2021 11.75 12.39 11.70 12.13 94,748 +0.43(+3.68%)
Jun 09, 2021 10.97 11.85 10.45 11.70 102,865 +0.81(+7.44%)
Jun 08, 2021 10.63 11.00 10.63 10.89 49,492 +0.21(+1.97%)
Jun 07, 2021 10.57 11.14 10.39 10.68 113,493 +0.12(+1.14%)
Jun 04, 2021 10.34 11.00 10.06 10.56 86,758 +0.21(+2.03%)
Jun 03, 2021 10.96 10.96 10.19 10.35 73,013 -0.62(-5.65%)
Jun 02, 2021 11.39 11.39 10.79 10.97 52,786 -0.18(-1.61%)
Jun 01, 2021 10.51 11.21 10.38 11.15 91,880 +0.74(+7.11%)
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%)
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.