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 )

6.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 5.610 6.030 5.610 6.000 188,804 +0.49(+8.89%)
May 17, 2024 5.860 6.020 5.470 5.510 60,661 -0.30(-5.16%)
May 16, 2024 5.394 5.880 5.394 5.810 70,611 +0.52(+9.83%)
May 15, 2024 5.820 5.945 5.220 5.290 79,389 -0.38(-6.70%)
May 14, 2024 5.820 5.915 5.330 5.670 85,904 +0.00(+0.00%)
May 13, 2024 5.630 6.070 5.520 5.670 59,781 +0.11(+1.98%)
May 10, 2024 5.990 6.010 5.110 5.560 146,096 -0.38(-6.40%)
May 09, 2024 5.930 6.503 5.880 5.940 82,536 -0.04(-0.67%)
May 08, 2024 5.510 5.980 5.510 5.980 55,696 +0.35(+6.22%)
May 07, 2024 5.830 6.034 5.620 5.630 58,265 -0.20(-3.43%)
May 06, 2024 6.040 6.290 5.830 5.830 30,420 -0.16(-2.67%)
May 03, 2024 6.350 6.520 5.820 5.990 48,320 -0.12(-1.96%)
May 02, 2024 6.000 6.350 5.850 6.110 68,642 +0.25(+4.27%)
May 01, 2024 5.480 6.250 5.480 5.860 60,654 +0.40(+7.33%)
Apr 30, 2024 5.570 5.680 5.440 5.460 28,866 -0.27(-4.71%)
Apr 29, 2024 5.620 5.900 5.610 5.730 16,463 +0.24(+4.37%)
Apr 26, 2024 5.250 5.545 5.160 5.490 35,367 +0.26(+4.97%)
Apr 25, 2024 5.040 5.310 4.800 5.230 48,749 +0.02(+0.38%)
Apr 24, 2024 5.210 5.620 5.150 5.210 111,333 +0.05(+0.97%)
Apr 23, 2024 5.200 5.375 5.090 5.160 45,759 +0.11(+2.18%)
Apr 22, 2024 5.310 5.400 4.960 5.050 77,557 -0.25(-4.72%)
Apr 19, 2024 5.480 5.940 5.140 5.300 118,158 -0.23(-4.16%)
Apr 18, 2024 5.760 5.885 5.510 5.530 127,287 -0.25(-4.33%)
Apr 17, 2024 6.160 6.740 5.750 5.780 135,861 -0.25(-4.15%)
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%)
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.