Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foghorn Therapeutics Inc (NQ: FHTX )

5.990 -0.120 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 3.350 3.590 3.120 3.180 189,564 -0.17(-5.07%)
Jan 30, 2024 3.720 3.720 3.270 3.350 206,153 -0.40(-10.67%)
Jan 29, 2024 3.060 3.780 3.050 3.750 166,119 +0.70(+22.95%)
Jan 26, 2024 3.140 3.269 3.010 3.050 188,096 -0.09(-2.87%)
Jan 25, 2024 3.080 3.310 3.080 3.140 137,432 +0.08(+2.61%)
Jan 24, 2024 3.310 3.349 3.040 3.060 92,263 -0.19(-5.85%)
Jan 23, 2024 3.580 3.580 3.150 3.250 185,294 -0.25(-7.14%)
Jan 22, 2024 3.870 4.223 3.480 3.500 204,411 -0.34(-8.85%)
Jan 19, 2024 4.200 4.280 3.780 3.840 103,338 -0.36(-8.57%)
Jan 18, 2024 5.160 5.160 4.170 4.200 137,122 -0.91(-17.81%)
Jan 17, 2024 4.990 5.430 4.950 5.110 62,748 -0.08(-1.54%)
Jan 16, 2024 5.110 5.260 4.880 5.190 55,808 -0.07(-1.33%)
Jan 12, 2024 5.600 5.600 5.170 5.260 37,706 -0.21(-3.84%)
Jan 11, 2024 5.630 5.630 5.330 5.470 39,522 -0.20(-3.53%)
Jan 10, 2024 5.450 5.780 5.150 5.670 83,614 +0.22(+4.04%)
Jan 09, 2024 5.840 5.954 5.440 5.450 100,701 -0.55(-9.17%)
Jan 08, 2024 5.660 6.050 5.660 6.000 102,147 +0.36(+6.38%)
Jan 05, 2024 5.500 5.921 5.360 5.640 228,272 +0.04(+0.71%)
Jan 04, 2024 6.030 6.090 5.420 5.600 99,967 -0.41(-6.82%)
Jan 03, 2024 6.450 6.640 5.880 6.010 65,720 -0.44(-6.82%)
Jan 02, 2024 6.360 6.695 6.120 6.450 120,641 +0.00(+0.00%)
Dec 29, 2023 6.790 6.790 6.335 6.450 47,042 -0.31(-4.59%)
Dec 28, 2023 6.610 6.770 6.520 6.760 51,413 +0.09(+1.35%)
Dec 27, 2023 6.660 6.750 6.483 6.670 50,532 +0.03(+0.45%)
Dec 26, 2023 6.700 6.890 6.530 6.640 88,764 -0.08(-1.19%)
Dec 22, 2023 6.370 6.880 6.300 6.720 102,526 +0.44(+7.01%)
Dec 21, 2023 6.110 6.290 5.900 6.280 40,306 +0.30(+5.02%)
Dec 20, 2023 5.760 6.540 5.730 5.980 96,599 +0.21(+3.64%)
Dec 19, 2023 5.380 5.870 5.295 5.770 80,882 +0.38(+7.05%)
Dec 18, 2023 5.380 5.410 5.010 5.390 138,249 +0.10(+1.89%)
Dec 15, 2023 5.790 5.875 5.160 5.290 266,428 -0.43(-7.52%)
Dec 14, 2023 5.530 5.925 5.410 5.720 105,623 +0.19(+3.44%)
Dec 13, 2023 4.820 5.530 4.810 5.530 68,664 +0.71(+14.73%)
Dec 12, 2023 4.960 5.070 4.760 4.820 61,106 -0.09(-1.83%)
Dec 11, 2023 5.510 5.840 4.750 4.910 210,141 -0.72(-12.79%)
Dec 08, 2023 4.860 6.030 4.830 5.630 166,258 +0.71(+14.43%)
Dec 07, 2023 4.510 4.930 4.390 4.920 35,119 +0.47(+10.56%)
Dec 06, 2023 4.580 4.639 4.410 4.450 51,379 -0.09(-1.98%)
Dec 05, 2023 4.570 4.600 4.490 4.540 21,535 -0.03(-0.66%)
Dec 04, 2023 4.490 4.600 4.440 4.570 31,501 +0.08(+1.78%)
Dec 01, 2023 4.150 4.520 4.140 4.490 85,140 +0.24(+5.65%)
Nov 30, 2023 4.210 4.260 4.060 4.250 90,467 +0.13(+3.16%)
Nov 29, 2023 4.200 4.280 4.010 4.120 88,310 -0.08(-1.90%)
Nov 28, 2023 4.270 4.290 4.170 4.200 42,753 -0.15(-3.45%)
Nov 27, 2023 4.330 4.420 4.225 4.350 59,183 -0.01(-0.23%)
Nov 24, 2023 4.360 4.449 4.250 4.360 15,123 +0.00(+0.00%)
Nov 22, 2023 4.160 4.430 4.146 4.360 24,420 +0.25(+6.08%)
Nov 21, 2023 4.110 4.280 3.990 4.110 442,837 +0.00(+0.00%)
Nov 20, 2023 4.240 4.560 4.062 4.110 81,823 -0.15(-3.52%)
Nov 17, 2023 3.820 4.300 3.820 4.260 42,762 +0.48(+12.70%)
Nov 16, 2023 4.030 4.030 3.660 3.780 40,184 -0.23(-5.74%)
Nov 15, 2023 3.920 4.430 3.920 4.010 87,843 +0.05(+1.26%)
Nov 14, 2023 3.780 4.040 3.710 3.960 55,513 +0.34(+9.39%)
Nov 13, 2023 3.190 3.710 3.190 3.620 35,099 +0.39(+12.07%)
Nov 10, 2023 3.370 3.370 3.180 3.230 95,744 -0.15(-4.44%)
Nov 09, 2023 3.510 3.570 3.350 3.380 25,449 -0.10(-2.87%)
Nov 08, 2023 3.500 3.520 3.200 3.480 40,958 -0.02(-0.43%)
Nov 07, 2023 3.430 3.680 3.430 3.495 38,239 +0.02(+0.58%)
Nov 06, 2023 3.925 4.000 3.410 3.475 38,000 -0.35(-9.27%)
Nov 03, 2023 3.930 4.070 3.670 3.830 315,624 -0.11(-2.79%)
Nov 02, 2023 3.810 4.290 3.680 3.940 350,711 +0.26(+7.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.