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

Foghorn Therapeutics Inc (NQ: FHTX )

5.830 +0.030 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2023 9.190 9.830 9.019 9.160 80,479 +0.12(+1.33%)
Jul 28, 2023 8.160 9.210 8.012 9.040 59,478 +0.96(+11.88%)
Jul 27, 2023 8.540 8.700 7.880 8.080 88,469 -0.28(-3.35%)
Jul 26, 2023 7.760 8.400 7.760 8.360 53,148 +0.60(+7.73%)
Jul 25, 2023 8.220 8.260 7.500 7.760 45,359 -0.49(-5.94%)
Jul 24, 2023 8.140 8.430 7.950 8.250 26,000 +0.15(+1.85%)
Jul 21, 2023 7.980 8.210 7.940 8.100 70,726 +0.20(+2.53%)
Jul 20, 2023 8.100 8.345 7.810 7.900 30,035 -0.25(-3.07%)
Jul 19, 2023 8.370 8.880 7.960 8.150 67,877 -0.20(-2.40%)
Jul 18, 2023 8.020 8.390 8.020 8.350 36,597 +0.36(+4.51%)
Jul 17, 2023 7.870 8.120 7.740 7.990 42,482 +0.19(+2.44%)
Jul 14, 2023 7.930 7.958 7.610 7.800 33,872 -0.15(-1.89%)
Jul 13, 2023 7.820 8.085 7.551 7.950 63,906 +0.21(+2.71%)
Jul 12, 2023 7.610 7.900 7.400 7.740 45,157 +0.35(+4.74%)
Jul 11, 2023 7.330 7.510 7.210 7.390 60,999 +0.07(+0.96%)
Jul 10, 2023 7.700 7.825 7.220 7.320 51,826 -0.37(-4.81%)
Jul 07, 2023 6.890 7.880 6.660 7.690 188,691 +0.87(+12.76%)
Jul 06, 2023 6.850 7.000 6.622 6.820 49,622 -0.03(-0.44%)
Jul 05, 2023 6.810 7.060 6.540 6.850 53,587 -0.05(-0.72%)
Jul 03, 2023 7.110 7.250 6.640 6.900 101,037 -0.14(-1.99%)
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%)
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.