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

Foghorn Therapeutics Inc (NQ: FHTX )

5.810 +0.520 (+9.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 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%)
Apr 03, 2023 6.220 6.290 5.650 5.880 70,915 -0.32(-5.16%)
Mar 31, 2023 6.050 6.410 5.945 6.200 154,133 +0.19(+3.16%)
Mar 30, 2023 5.660 6.100 5.551 6.010 45,619 +0.34(+6.00%)
Mar 29, 2023 5.580 5.965 5.340 5.670 107,101 -0.04(-0.70%)
Mar 28, 2023 4.840 5.790 4.840 5.710 114,239 +0.92(+19.21%)
Mar 27, 2023 4.790 4.859 4.581 4.790 27,007 +0.05(+1.05%)
Mar 24, 2023 4.660 4.790 4.650 4.740 55,522 +0.04(+0.85%)
Mar 23, 2023 4.750 4.810 4.660 4.700 26,999 +0.04(+0.86%)
Mar 22, 2023 4.690 4.745 4.615 4.660 73,776 -0.06(-1.27%)
Mar 21, 2023 4.890 4.900 4.660 4.720 91,534 -0.11(-2.28%)
Mar 20, 2023 5.000 5.080 4.670 4.830 53,646 -0.48(-9.04%)
Mar 17, 2023 4.850 5.420 4.850 5.310 171,246 +0.39(+8.04%)
Mar 16, 2023 4.890 5.065 4.660 4.915 32,934 +0.00(+0.10%)
Mar 15, 2023 5.100 5.100 4.685 4.910 50,001 -0.30(-5.76%)
Mar 14, 2023 5.380 5.463 5.100 5.210 33,944 +0.00(+0.00%)
Mar 13, 2023 5.441 5.652 4.870 5.210 34,399 -0.09(-1.70%)
Mar 10, 2023 5.350 5.430 4.510 5.300 77,511 +0.04(+0.76%)
Mar 09, 2023 5.470 5.470 5.200 5.260 24,502 -0.21(-3.84%)
Mar 08, 2023 5.530 6.011 5.180 5.470 31,958 -0.03(-0.55%)
Mar 07, 2023 5.540 5.603 5.265 5.500 33,607 -0.01(-0.18%)
Mar 06, 2023 5.840 5.840 5.400 5.510 28,139 -0.29(-5.00%)
Mar 03, 2023 6.040 6.280 5.790 5.800 45,087 -0.22(-3.65%)
Mar 02, 2023 5.700 6.058 5.645 6.020 74,264 +0.36(+6.36%)
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.