Foghorn Therapeutics Inc (NQ: FHTX )

16.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 16.97 16.97 16.97 16.33 61,431 -0.32(-1.92%)
Aug 05, 2022 15.56 16.68 15.56 16.65 111,302 +0.65(+4.10%)
Aug 04, 2022 15.39 16.39 15.39 15.99 72,747 +0.78(+5.16%)
Aug 03, 2022 15.42 16.00 14.99 15.21 63,626 +0.05(+0.33%)
Aug 02, 2022 14.16 15.21 14.14 15.16 44,066 +0.96(+6.76%)
Aug 01, 2022 14.32 14.74 13.88 14.20 76,715 -0.43(-2.94%)
Jul 29, 2022 15.02 15.02 14.48 14.63 32,283 -0.67(-4.38%)
Jul 28, 2022 14.66 15.86 14.45 15.30 43,029 +0.04(+0.26%)
Jul 27, 2022 15.04 15.36 14.26 15.26 51,330 +0.56(+3.81%)
Jul 26, 2022 14.60 15.16 14.49 14.70 34,439 +0.12(+0.82%)
Jul 25, 2022 14.36 15.99 13.76 14.58 64,567 +0.26(+1.82%)
Jul 22, 2022 15.27 15.27 14.05 14.32 62,633 -0.79(-5.23%)
Jul 21, 2022 15.39 15.80 14.95 15.11 61,513 -0.28(-1.82%)
Jul 20, 2022 14.86 15.87 14.86 15.39 160,788 +0.43(+2.87%)
Jul 19, 2022 15.09 15.89 14.78 14.96 53,167 +0.27(+1.84%)
Jul 18, 2022 15.71 15.98 14.59 14.69 29,196 -0.66(-4.30%)
Jul 15, 2022 14.45 15.56 14.45 15.35 79,851 +0.87(+6.01%)
Jul 14, 2022 14.57 14.86 14.25 14.48 72,665 -0.62(-4.11%)
Jul 13, 2022 14.31 15.40 14.31 15.10 42,892 +0.30(+2.03%)
Jul 12, 2022 14.57 14.88 13.90 14.80 67,187 -0.01(-0.07%)
Jul 11, 2022 15.18 15.67 14.80 14.81 41,522 -0.70(-4.51%)
Jul 08, 2022 14.99 15.59 14.81 15.51 91,002 +0.51(+3.40%)
Jul 07, 2022 14.56 15.35 14.56 15.00 59,648 +0.46(+3.16%)
Jul 06, 2022 14.69 15.25 14.37 14.54 73,503 -0.06(-0.41%)
Jul 05, 2022 13.71 14.63 13.71 14.60 124,603 +0.62(+4.43%)
Jul 01, 2022 13.63 14.07 13.56 13.98 46,278 +0.38(+2.79%)
Jun 30, 2022 12.61 14.16 12.61 13.60 122,872 +0.63(+4.86%)
Jun 29, 2022 13.16 13.16 12.63 12.97 30,017 -0.07(-0.54%)
Jun 28, 2022 14.09 14.22 12.82 13.04 45,192 -0.88(-6.32%)
Jun 27, 2022 12.99 14.03 12.97 13.92 64,543 +0.71(+5.37%)
Jun 24, 2022 13.35 13.71 12.71 13.21 519,275 +0.04(+0.30%)
Jun 23, 2022 13.08 13.71 13.07 13.17 127,519 -0.30(-2.23%)
Jun 22, 2022 13.33 14.25 13.33 13.47 146,268 -0.34(-2.46%)
Jun 21, 2022 12.28 13.88 12.28 13.81 126,877 +1.85(+15.47%)
Jun 17, 2022 11.65 12.79 11.35 11.96 357,369 +0.31(+2.66%)
Jun 16, 2022 11.74 11.79 11.00 11.65 104,818 -0.64(-5.21%)
Jun 15, 2022 12.82 13.10 11.88 12.29 155,033 -0.36(-2.85%)
Jun 14, 2022 12.36 12.71 12.15 12.65 63,917 +0.35(+2.85%)
Jun 13, 2022 13.61 13.73 12.26 12.30 83,633 -1.40(-10.22%)
Jun 10, 2022 14.23 14.23 13.40 13.70 92,818 -0.94(-6.42%)
Jun 09, 2022 14.85 15.01 14.14 14.64 53,774 -0.39(-2.59%)
Jun 08, 2022 14.87 15.50 14.66 15.03 199,477 +0.04(+0.27%)
Jun 07, 2022 13.34 15.16 13.34 14.99 123,953 +1.29(+9.42%)
Jun 06, 2022 12.97 13.89 12.62 13.70 146,055 +0.95(+7.45%)
Jun 03, 2022 11.97 13.29 11.90 12.75 183,691 +0.84(+7.05%)
Jun 02, 2022 12.22 12.83 11.65 11.91 200,134 -0.29(-2.38%)
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.