Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Foghorn Therapeutics Inc (NQ: FHTX )

6.010 -0.020 (-0.33%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 6.200 6.205 5.825 6.030 87,006 -0.36(-5.63%)
Apr 15, 2024 7.410 7.450 6.270 6.390 68,342 -1.03(-13.88%)
Apr 12, 2024 7.960 7.990 6.970 7.420 95,419 -0.58(-7.25%)
Apr 11, 2024 7.160 8.050 7.020 8.000 126,284 +0.74(+10.19%)
Apr 10, 2024 7.180 7.892 6.860 7.260 71,462 -0.22(-2.94%)
Apr 09, 2024 7.310 7.685 7.260 7.480 51,806 +0.31(+4.32%)
Apr 08, 2024 7.190 7.415 7.000 7.170 61,284 +0.07(+0.99%)
Apr 05, 2024 6.990 7.260 6.620 7.100 39,505 +0.05(+0.71%)
Apr 04, 2024 7.300 7.550 6.810 7.050 93,886 -0.16(-2.22%)
Apr 03, 2024 7.000 7.630 7.000 7.210 83,760 +0.21(+3.00%)
Apr 02, 2024 6.810 7.150 6.810 7.000 42,548 -0.13(-1.82%)
Apr 01, 2024 6.670 7.440 6.270 7.130 93,903 +0.42(+6.26%)
Mar 28, 2024 6.260 6.760 6.260 6.710 68,593 +0.43(+6.85%)
Mar 27, 2024 6.150 6.307 6.020 6.280 55,155 +0.21(+3.46%)
Mar 26, 2024 6.070 6.215 6.010 6.070 42,901 +0.13(+2.19%)
Mar 25, 2024 6.410 6.660 5.850 5.940 99,912 -0.42(-6.60%)
Mar 22, 2024 6.560 6.720 6.210 6.360 92,235 -0.21(-3.20%)
Mar 21, 2024 6.560 7.035 6.540 6.570 67,866 +0.08(+1.23%)
Mar 20, 2024 6.140 6.570 5.925 6.490 86,250 +0.42(+6.92%)
Mar 19, 2024 5.870 6.190 5.870 6.070 46,523 +0.14(+2.36%)
Mar 18, 2024 6.070 6.190 5.800 5.930 80,693 +0.02(+0.34%)
Mar 15, 2024 6.060 6.240 5.782 5.910 128,368 -0.14(-2.31%)
Mar 14, 2024 6.730 6.730 5.805 6.050 93,791 -0.71(-10.50%)
Mar 13, 2024 6.570 6.800 6.480 6.760 44,753 +0.22(+3.36%)
Mar 12, 2024 6.890 7.190 6.240 6.540 156,595 -0.27(-3.96%)
Mar 11, 2024 6.680 6.990 6.320 6.810 157,249 +0.22(+3.34%)
Mar 08, 2024 6.990 7.250 6.470 6.590 83,123 -0.24(-3.51%)
Mar 07, 2024 6.860 7.130 6.380 6.830 121,738 +0.04(+0.59%)
Mar 06, 2024 6.390 7.140 6.180 6.790 125,034 +0.40(+6.26%)
Mar 05, 2024 6.680 6.910 6.315 6.390 93,755 -0.40(-5.89%)
Mar 04, 2024 7.920 8.163 6.780 6.790 198,381 -1.15(-14.48%)
Mar 01, 2024 7.760 8.440 7.735 7.940 132,665 +0.21(+2.72%)
Feb 29, 2024 8.030 8.125 7.510 7.730 88,800 -0.05(-0.64%)
Feb 28, 2024 7.170 7.885 7.100 7.780 137,641 +0.58(+8.06%)
Feb 27, 2024 7.920 7.930 6.720 7.200 183,299 -0.34(-4.51%)
Feb 26, 2024 5.960 7.580 5.960 7.540 163,752 +1.56(+26.09%)
Feb 23, 2024 6.090 6.510 5.880 5.980 119,316 -0.11(-1.81%)
Feb 22, 2024 5.990 6.320 5.950 6.090 130,244 +0.12(+2.01%)
Feb 21, 2024 5.840 6.220 5.800 5.970 101,069 +0.06(+1.02%)
Feb 20, 2024 6.470 6.610 5.810 5.910 126,878 -0.61(-9.36%)
Feb 16, 2024 6.720 6.780 6.260 6.520 115,312 -0.29(-4.26%)
Feb 15, 2024 6.790 7.400 6.720 6.810 221,767 +0.06(+0.89%)
Feb 14, 2024 6.330 6.770 5.800 6.750 294,609 +0.53(+8.52%)
Feb 13, 2024 5.830 6.890 5.760 6.220 361,079 -0.01(-0.16%)
Feb 12, 2024 5.920 6.700 5.700 6.230 488,092 +0.28(+4.71%)
Feb 09, 2024 4.670 6.110 4.650 5.950 497,485 +1.10(+22.68%)
Feb 08, 2024 3.570 5.790 3.500 4.850 1,677,271 +1.73(+55.45%)
Feb 07, 2024 3.220 3.320 2.980 3.120 135,282 -0.07(-2.19%)
Feb 06, 2024 2.820 3.230 2.810 3.190 213,050 +0.37(+13.12%)
Feb 05, 2024 2.960 2.960 2.700 2.820 327,722 -0.14(-4.73%)
Feb 02, 2024 3.000 3.060 2.900 2.960 135,574 -0.07(-2.31%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.